SPX261218P07820000
SPX Dec 18 2026 7820.00 Put
optionOPRA
EODOct 28, 2026
180.43USD-19.577%(-43.92)56Vol3,890OI
Loading…
SPX 7820 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $77.70 | -12.48% | 55 | 41 |
| Oct 30, 2026 | 1d | $57.87 | -38.92% | 24 | 700 |
| Nov 2, 2026 | 4d | $67.59 | -36.45% | 95 | 32 |
| Nov 3, 2026 | 5d | $71.59 | -51.28% | 3 | 13 |
| Nov 4, 2026 | 6d | $93.15 | -38.33% | 4 | 15 |
| Nov 5, 2026 | 7d | $127.44 | -17.98% | 1 | 7 |
| Nov 6, 2026 | 8d | $117.64 | +5.32% | 17 | 127 |
| Nov 9, 2026 | 11d | $115.96 | -12.81% | 2 | 11 |
| Nov 10, 2026 | 12d | $107.30 | -12.48% | 1 | 18 |
| Nov 11, 2026 | 13d | $106.50 | -20.36% | 8 | 40 |
| Nov 12, 2026 | 14d | $203.35 | +3.13% | 1 | 5 |
| Nov 13, 2026 | 15d | $124.00 | -21.89% | 1 | 11 |
| Nov 16, 2026 | 18d | $131.60 | -25.80% | 1 | 37 |
| Nov 17, 2026 | 19d | $207.12 | +22.85% | 5 | 38 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $135.24 | -36.85% | 5 | 45 |
| Nov 20, 2026 | 22d | $133.90 | -12.60% | 6 | 110 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $150.74 | -9.77% | 2 | 47 |
| Nov 30, 2026 | 32d | $166.76 | -29.72% | 3 | 50 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $164.51 | -12.87% | 2 | 26 |
| Dec 18, 2026 | 50d | $180.43 | -19.58% | 56 | 3,890 |
| Dec 18, 2026 | 50d | $238.20 | -0.13% | 2 | 104 |
| Dec 31, 2026 | 63d | $194.09 | -3.95% | 2 | 46 |
| Jan 15, 2027 | 78d | $217.55 | -18.23% | 50 | 50 |
| Jan 15, 2027 | 78d | $243.47 | -9.17% | 1 | 7 |
| Jan 29, 2027 | 92d | $214.95 | +5.07% | 1 | 44 |
| Feb 19, 2027 | 113d | $247.11 | -3.66% | 10 | 117 |
| Feb 26, 2027 | 120d | $286.72 | +13.73% | 1 | 30 |
| Mar 31, 2027 | 153d | $297.60 | -1.78% | 1 | 19 |
| Jun 30, 2027 | 244d | $376.40 | +14.00% | 2 | 4 |
| Sep 30, 2027 | 336d | $392.21 | -6.80% | 4 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7820 P | $238.20 | -0.13% | 2 | 104 | OTM |
| 7825 P | $194.80 | -11.96% | 1 | 432 | OTM |
| 7825 P | $182.15 | -4.07% | 25 | 12,188 | OTM |
| 7830 P | $181.80 | -7.41% | 5 | 7,487 | OTM |
| 7830 P | $238.20 | -7.15% | 6 | 49 | OTM |
| 7835 P | $199.10 | -11.95% | 1 | 7,052 | OTM |