SPX261218P07870000
SPX Dec 18 2026 7870.00 Put
optionOPRA
EODOct 28, 2026
205.94USD-20.240%(-52.26)2Vol2,609OI
Loading…
SPX 7870 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $106.10 | -24.05% | 10 | 11 |
| Oct 30, 2026 | 1d | $147.68 | -30.25% | 2 | 105 |
| Nov 2, 2026 | 4d | $236.78 | +9.30% | 1 | 98 |
| Nov 3, 2026 | 5d | $249.37 | +50.39% | 2 | 53 |
| Nov 4, 2026 | 6d | $137.98 | -16.87% | 1 | 53 |
| Nov 5, 2026 | 7d | $222.18 | +88.83% | 1 | 25 |
| Nov 6, 2026 | 8d | $121.24 | -9.93% | 1 | 2 |
| Nov 9, 2026 | 11d | $142.76 | +22.87% | 2 | 2 |
| Nov 10, 2026 | 12d | $174.71 | +0.00% | 1 | 1 |
| Nov 11, 2026 | 13d | $229.08 | +29.40% | 1 | 2 |
| Nov 12, 2026 | 14d | $152.53 | -2.16% | 1 | 5 |
| Nov 13, 2026 | 15d | $204.16 | +39.00% | 9 | 10 |
| Nov 16, 2026 | 18d | $157.40 | -22.67% | 5 | 10 |
| Nov 17, 2026 | 19d | $174.82 | +2.98% | 10 | 16 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $164.30 | -14.25% | 1 | 87 |
| Nov 20, 2026 | 22d | $176.85 | +15.21% | 1 | 189 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $194.10 | +11.47% | 5 | 6 |
| Nov 30, 2026 | 32d | $175.02 | -18.44% | 1 | 28 |
| Dec 4, 2026 | 36d | $201.00 | +0.00% | 1 | 1 |
| Dec 18, 2026 | 50d | $205.94 | -20.24% | 2 | 2,609 |
| Dec 18, 2026 | 50d | $287.10 | +18.34% | 3 | 53 |
| Dec 31, 2026 | 63d | $218.59 | -25.38% | 4 | 39 |
| Jan 15, 2027 | 78d | $231.19 | -23.70% | 2 | 79 |
| Jan 15, 2027 | 78d | $204.50 | -7.26% | 10 | 32 |
| Jan 29, 2027 | 92d | $257.00 | -15.82% | 5 | 25 |
| Feb 19, 2027 | 113d | $330.89 | +6.57% | 30 | 148 |
| Mar 31, 2027 | 153d | $314.78 | -5.92% | 142 | 112 |
| Jun 30, 2027 | 244d | $376.41 | -7.33% | 6 | 293 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7875 P | $220.88 | -9.14% | 15 | 3,909 | OTM |
| 7880 P | $247.20 | -10.40% | 29 | 4,318 | OTM |
| 7880 P | $251.40 | -14.31% | 5 | 77 | OTM |
| 7885 P | $233.25 | -7.92% | 1 | 2,150 | OTM |