SPX261218P07895000
SPX Dec 18 2026 7895.00 Put
optionOPRA
EODOct 26, 2026
258.60USD-13.757%(-41.25)7Vol1,406OI
Loading…
SPX 7895 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $221.31 | +3.46% | 1 | 32 |
| 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 | $215.99 | +70.34% | 2 | 23 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $153.20 | -14.69% | 4 | 5 |
| Nov 20, 2026 | 22d | $204.80 | +27.54% | 3 | 33 |
| Nov 30, 2026 | 32d | $206.40 | +14.22% | 3 | 25 |
| Dec 18, 2026 | 50d | $258.60 | -13.76% | 7 | 1,406 |
| Dec 18, 2026 | 50d | $257.40 | +23.48% | 1 | 39 |
| Dec 31, 2026 | 63d | $243.20 | -15.48% | 2 | 17 |
| Jan 15, 2027 | 78d | $268.45 | +0.32% | 4 | 26 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $431.84 | +7.35% | 3 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7905 P | $233.60 | -11.65% | 1 | 35 | OTM |
| 7910 P | $216.52 | -7.03% | 1 | 61 | OTM |