SPX261218P07890000
SPX Dec 18 2026 7890.00 Put
optionOPRA
EODOct 27, 2026
236.15USD-2.927%(-7.12)11Vol1,425OI
Loading…
SPX 7890 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $206.80 | +18.61% | 1 | 2 |
| Oct 30, 2026 | 1d | $123.42 | -52.03% | 1 | 132 |
| Nov 2, 2026 | 4d | $160.11 | -21.50% | 2 | 3 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $158.19 | +10.34% | 1 | 6 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $231.90 | +40.03% | 1 | 22 |
| Nov 9, 2026 | 11d | $160.50 | +0.00% | 116 | 116 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $177.57 | -33.24% | 1 | 12 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $174.80 | -2.61% | 5 | 205 |
| Nov 20, 2026 | 22d | $251.76 | +60.56% | 1 | 35 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $230.70 | +0.00% | 3 | 3 |
| Nov 30, 2026 | 32d | $190.90 | -3.68% | 1 | 61 |
| Dec 4, 2026 | 36d | $212.00 | +0.00% | 1 | 1 |
| Dec 18, 2026 | 50d | $236.15 | -2.93% | 11 | 1,425 |
| Dec 18, 2026 | 50d | $241.84 | -7.62% | 10 | 31 |
| Dec 31, 2026 | 63d | $239.50 | -16.20% | 2 | 39 |
| Jan 15, 2027 | 78d | $255.10 | -1.28% | 10 | 130 |
| Jan 15, 2027 | 78d | $278.20 | +9.67% | 6 | 106 |
| Jan 29, 2027 | 92d | $265.87 | +17.02% | 2 | 2 |
| Feb 19, 2027 | 113d | $283.78 | -4.33% | 93 | 199 |
| Mar 31, 2027 | 153d | $313.50 | +3.50% | 1 | 138 |
| Jun 30, 2027 | 244d | $436.60 | +3.89% | 1 | 256 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7900 P | $216.17 | -8.98% | 8 | 345 | OTM |
| 7905 P | $278.57 | +30.88% | 1 | 11 | OTM |