SPX261218P07860000
SPX Dec 18 2026 7860.00 Put
optionOPRA
EODOct 28, 2026
205.28USD-13.781%(-32.81)5Vol3,032OI
Loading…
SPX 7860 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $94.67 | -26.48% | 15 | 34 |
| Oct 30, 2026 | 1d | $127.03 | +1.41% | 8 | 82 |
| Nov 2, 2026 | 4d | $132.57 | -34.87% | 1 | 16 |
| Nov 3, 2026 | 5d | $126.34 | -27.60% | 1 | 34 |
| Nov 4, 2026 | 6d | $129.61 | -28.41% | 6 | 36 |
| Nov 5, 2026 | 7d | $133.47 | -24.35% | 2 | 7 |
| Nov 6, 2026 | 8d | $172.01 | +33.96% | 1 | 9 |
| Nov 9, 2026 | 11d | $224.49 | +100.98% | 212 | 53 |
| Nov 10, 2026 | 12d | $213.27 | +0.00% | 1 | 1 |
| Nov 11, 2026 | 13d | $155.23 | +1.59% | 3 | 7 |
| Nov 12, 2026 | 14d | $161.47 | +0.00% | 5 | 5 |
| Nov 13, 2026 | 15d | $154.75 | -35.45% | 15 | 48 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | $144.46 | -23.71% | 1 | 1 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $152.75 | +0.23% | 3 | 32 |
| Nov 20, 2026 | 22d | $224.31 | +48.06% | 2 | 370 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $142.92 | +0.00% | 1 | 9 |
| Nov 30, 2026 | 32d | $164.10 | +8.00% | 55 | 60 |
| Dec 4, 2026 | 36d | $173.00 | +11.54% | 1 | 6 |
| Dec 18, 2026 | 50d | $205.28 | -13.78% | 5 | 3,032 |
| Dec 18, 2026 | 50d | $195.93 | -4.77% | 2 | 57 |
| Dec 31, 2026 | 63d | $286.40 | +9.17% | 6 | 50 |
| Jan 15, 2027 | 78d | $236.82 | -12.38% | 54 | 178 |
| Jan 15, 2027 | 78d | $217.50 | -9.83% | 2 | 36 |
| Jan 29, 2027 | 92d | $258.92 | -5.45% | 2 | 22 |
| Feb 19, 2027 | 113d | $261.47 | +2.64% | 35 | 329 |
| Mar 31, 2027 | 153d | $300.60 | -17.53% | 1 | 13 |
| Jun 30, 2027 | 244d | $404.82 | +9.05% | 2 | 29 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7845 P | $195.20 | -25.21% | 2 | 5,761 | OTM |
| 7845 P | $247.20 | +42.06% | 6 | 22 | OTM |
| 7850 P | $193.69 | -29.05% | 3 | 113 | OTM |
| 7850 P | $216.21 | -1.93% | 4 | 29,109 | OTM |
| 7855 P | $272.60 | +9.70% | 35 | 7,291 | OTM |
| 7855 P | $261.00 | -5.50% | 5 | 35 | OTM |
| 7860 P | $205.28 | -13.78% | 5 | 3,032 | OTM |
| 7860 P | $195.93 | -4.77% | 2 | 57 | OTM |
| 7865 P | $205.48 | -7.48% | 1 | 3,488 | OTM |
| 7865 P | $262.79 | +19.15% | 1 | 34 | OTM |
| 7870 P | $205.94 | -20.24% | 2 | 2,609 | OTM |
| 7870 P | $287.10 | +18.34% | 3 | 53 | OTM |
| 7875 P | $264.90 | -9.06% | 4 | 178 | OTM |