chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX261218P07835000
SPX Dec 18 2026 7835.00 Put
optionOPRA

EODOct 27, 2026
199.10USD-11.949%(-27.02)1Vol7,052OI
Loading…
Underlying
SPX
Type
Put
Strike
7835
Expiration
Dec 18, 2026
DTE
50d
SPX 7835 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$100.65-3.34%210
Oct 30, 20261d$87.22-22.33%1980
Nov 2, 20264d$116.19-20.33%2153
Nov 3, 20265d$106.17-39.04%12
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$194.77-3.48%11,752
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 13, 202615d$133.90-24.68%223
Nov 20, 202622d$153.90-4.08%1342
Nov 20, 202622d$150.98-28.24%1155
Nov 30, 202632d$152.60-8.95%6229
Dec 18, 202650d$199.10-11.95%17,052
Dec 18, 202650d$189.10-16.48%147
Dec 31, 202663d$286.25+42.53%1182
Jan 15, 202778d$226.20-13.38%56139
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$303.68+11.01%129
Sep 30, 2027336d$392.70+0.81%68
SPX Nearby Strikes · Dec 18, 2026
StrikeLastChangeVolOpen IntMoneyness
7820 P$180.43-19.58%563,890OTM
7820 P$238.20-0.13%2104OTM
7825 P$194.80-11.96%1432OTM
7825 P$182.15-4.07%2512,188OTM
7830 P$181.80-7.41%57,487OTM
7830 P$238.20-7.15%649OTM
7835 P$199.10-11.95%17,052OTM
7835 P$189.10-16.48%147OTM
7840 P$226.18-14.23%626,447OTM
7840 P$190.32-16.38%17303OTM
7845 P$195.20-25.21%25,761OTM
7845 P$247.20+42.06%622OTM
7850 P$193.69-29.05%3113OTM