SPX261218P07875000
SPX Dec 18 2026 7875.00 Put
optionOPRA
EODOct 27, 2026
220.88USD-9.140%(-22.22)15Vol3,909OI
Loading…
SPX 7875 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $136.38 | -38.83% | 3 | 13 |
| Oct 30, 2026 | 1d | $123.00 | -11.38% | 1 | 336 |
| Nov 2, 2026 | 4d | $137.50 | -5.34% | 2 | 88 |
| Nov 3, 2026 | 5d | $138.00 | -42.53% | 2 | 39 |
| Nov 4, 2026 | 6d | $158.83 | +13.51% | 2 | 42 |
| Nov 5, 2026 | 7d | $151.57 | +24.34% | 1 | 1 |
| Nov 6, 2026 | 8d | $152.60 | -32.85% | 4 | 220 |
| Nov 9, 2026 | 11d | $193.37 | +16.79% | 1 | 4 |
| Nov 10, 2026 | 12d | $124.75 | -13.19% | 5 | 13 |
| Nov 11, 2026 | 13d | $208.56 | -9.62% | 50 | 51 |
| Nov 12, 2026 | 14d | $171.35 | -10.71% | 5 | 14 |
| Nov 13, 2026 | 15d | $156.40 | -33.64% | 500 | 567 |
| Nov 16, 2026 | 18d | $160.69 | -36.72% | 5 | 111 |
| Nov 17, 2026 | 19d | $186.58 | -18.96% | 2 | 2 |
| Nov 18, 2026 | 20d | $157.26 | -18.88% | 1 | 2 |
| Nov 19, 2026 | 21d | $209.73 | +26.34% | 1 | 9 |
| Nov 20, 2026 | 22d | $258.47 | +25.94% | 5 | 95 |
| Nov 20, 2026 | 22d | $215.38 | -10.54% | 2 | 483 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $235.26 | +32.73% | 10 | 18 |
| Nov 30, 2026 | 32d | $237.46 | +2.71% | 10 | 82 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $276.57 | +20.92% | 1 | 13 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $264.90 | -9.06% | 4 | 178 |
| Dec 18, 2026 | 50d | $220.88 | -9.14% | 15 | 3,909 |
| Dec 31, 2026 | 63d | $229.40 | -13.04% | 1 | 127 |
| Jan 15, 2027 | 78d | $262.40 | -2.38% | 7 | 138 |
| Jan 15, 2027 | 78d | $237.40 | -3.10% | 20 | 883 |
| Jan 29, 2027 | 92d | $277.11 | -1.42% | 4 | 137 |
| Feb 19, 2027 | 113d | $268.70 | -3.05% | 3 | 65 |
| Feb 19, 2027 | 113d | $255.41 | +2.99% | 4 | 527 |
| Feb 26, 2027 | 120d | $285.10 | -7.29% | 3 | 19 |
| Mar 19, 2027 | 141d | $293.20 | -12.06% | 153 | 2,515 |
| Mar 19, 2027 | 141d | $297.92 | -2.72% | 12 | 53 |
| Mar 31, 2027 | 153d | $347.19 | -2.38% | 1 | 62 |
| Apr 16, 2027 | 169d | $313.70 | -3.99% | 46 | 405 |
| May 21, 2027 | 204d | $355.60 | -8.60% | 1 | 511 |
| Jun 17, 2027 | 231d | $363.90 | -2.52% | 1 | 3,762 |
| Jun 30, 2027 | 244d | $381.60 | -1.30% | 2 | 11 |
| Jul 16, 2027 | 260d | $389.00 | -6.87% | 2 | 597 |
| Aug 20, 2027 | 295d | $401.58 | -4.30% | 40 | 214 |
| Sep 17, 2027 | 323d | $444.60 | +8.71% | 10 | 527 |
| Sep 30, 2027 | 336d | $425.57 | -5.09% | 2 | 200 |
| Oct 15, 2027 | 351d | $444.38 | +3.66% | 232 | 163 |
| Nov 19, 2027 | 386d | $458.20 | -0.15% | 2 | 129 |
| Jan 21, 2028 | 449d | $448.70 | -7.30% | 5 | 16 |
| Jun 16, 2028 | 596d | $558.60 | -16.88% | 6 | 13 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7885 P | $271.80 | +9.77% | 5 | 21 | OTM |
| 7890 P | $236.15 | -2.93% | 11 | 1,425 | OTM |