SPX261218P07805000
SPX Dec 18 2026 7805.00 Put
optionOPRA
EODOct 27, 2026
188.25USD-22.069%(-53.31)8Vol4,628OI
Loading…
SPX 7805 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $64.70 | -28.02% | 50 | 213 |
| Oct 30, 2026 | 1d | $69.84 | -14.31% | 98 | 170 |
| Nov 2, 2026 | 4d | $71.40 | -52.91% | 4 | 9 |
| Nov 3, 2026 | 5d | $66.10 | -61.60% | 5 | 7 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $87.36 | -22.48% | 3 | 228 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $120.22 | -32.44% | 2 | 249 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $122.90 | -13.33% | 12 | 422 |
| Nov 20, 2026 | 22d | $145.80 | -19.56% | 5 | 39 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $140.43 | +0.96% | 13 | 67 |
| Dec 18, 2026 | 50d | $174.80 | -29.17% | 9 | 34 |
| Dec 18, 2026 | 50d | $188.25 | -22.07% | 8 | 4,628 |
| Dec 31, 2026 | 63d | $168.74 | -13.69% | 1 | 54 |
| Jan 15, 2027 | 78d | $205.20 | -3.93% | 1 | 69 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $292.00 | +8.20% | 2 | 11 |
| Sep 30, 2027 | 336d | $383.50 | -2.93% | 5 | 8 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7790 P | $202.42 | -10.47% | 38 | 6,128 | OTM |
| 7790 P | $216.40 | +36.36% | 1 | 150 | OTM |
| 7795 P | $169.24 | -7.15% | 3 | 57 | OTM |
| 7795 P | $165.10 | -5.58% | 52 | 8,024 | OTM |
| 7800 P | $173.10 | -2.83% | 20 | 1,638 | OTM |
| 7800 P | $178.69 | +0.78% | 590 | 37,119 | OTM |
| 7805 P | $174.80 | -29.17% | 9 | 34 | OTM |
| 7805 P | $188.25 | -22.07% | 8 | 4,628 | OTM |
| 7810 P | $246.93 | +39.59% | 1 | 5,354 | OTM |
| 7810 P | $185.98 | -25.85% | 30 | 64 | OTM |
| 7815 P | $184.33 | -28.47% | 2 | 48 | OTM |
| 7815 P | $179.77 | -15.69% | 1 | 3,476 | OTM |
| 7820 P | $180.43 | -19.58% | 56 | 3,890 | OTM |