SPX261218P07935000
SPX Dec 18 2026 7935.00 Put
optionOPRA
EODOct 26, 2026
271.39USD-12.955%(-40.39)1Vol10OI
Loading…
SPX 7935 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $208.21 | -0.55% | 1 | 48 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $226.44 | -3.85% | 1 | 27 |
| Nov 20, 2026 | 22d | $175.80 | -15.72% | 6 | 5 |
| Nov 30, 2026 | 32d | $222.60 | +21.51% | 1 | 18 |
| Dec 18, 2026 | 50d | $271.39 | -12.95% | 1 | 10 |
| Dec 18, 2026 | 50d | $275.40 | -3.84% | 2 | 44 |
| Dec 31, 2026 | 63d | $252.54 | -21.76% | 2 | 12 |
| Jan 15, 2027 | 78d | $316.46 | +16.30% | 5 | 17 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $376.39 | -4.38% | 2 | 14 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7920 P | $290.24 | +33.99% | 1 | 94 | OTM |
| 7920 P | $270.40 | -2.87% | 6 | 105 | OTM |
| 7925 P | $287.17 | +19.90% | 1 | 93 | OTM |
| 7925 P | $278.60 | +24.26% | 3 | 113 | OTM |
| 7930 P | $282.48 | +16.29% | 3 | 35 | OTM |
| 7930 P | $236.70 | -13.04% | 7 | 102 | OTM |
| 7935 P | $271.39 | -12.95% | 1 | 10 | OTM |
| 7935 P | $275.40 | -3.84% | 2 | 44 | OTM |
| 7940 P | $301.29 | +43.21% | 8 | 22 | OTM |
| 7940 P | $245.26 | -5.52% | 1 | 111 | OTM |
| 7945 P | $291.61 | -13.27% | 3 | 134 | OTM |
| 7945 P | $238.80 | -11.91% | 1 | 11 | OTM |
| 7950 P | $229.48 | -28.18% | 53 | 184 | OTM |