SPX261218P07885000
SPX Dec 18 2026 7885.00 Put
optionOPRA
EODOct 27, 2026
233.25USD-7.916%(-20.05)1Vol2,150OI
Loading…
SPX 7885 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $159.40 | +0.00% | 9 | 7 |
| Oct 30, 2026 | 1d | $128.45 | -31.27% | 1 | 34 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $248.20 | +52.73% | 1 | 30 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $152.20 | +0.00% | 6 | 6 |
| Nov 20, 2026 | 22d | $208.12 | -8.49% | 1 | 14 |
| Nov 20, 2026 | 22d | $188.60 | -2.88% | 3 | 101 |
| Nov 30, 2026 | 32d | $174.20 | -15.15% | 201 | 208 |
| Dec 18, 2026 | 50d | $233.25 | -7.92% | 1 | 2,150 |
| Dec 18, 2026 | 50d | $271.80 | +9.77% | 5 | 21 |
| Dec 31, 2026 | 63d | $230.06 | -11.34% | 2 | 33 |
| Jan 15, 2027 | 78d | $247.85 | -0.54% | 100 | 97 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $289.83 | +0.00% | 2 | 1 |
| Jun 30, 2027 | 244d | $434.54 | +1.43% | 1 | 10 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7890 P | $241.84 | -7.62% | 10 | 31 | OTM |
| 7895 P | $258.60 | -13.76% | 7 | 1,406 | OTM |
| 7895 P | $257.40 | +23.48% | 1 | 39 | OTM |
| 7900 P | $235.00 | +0.15% | 17 | 12,704 | OTM |