SPX261218P07945000
SPX Dec 18 2026 7945.00 Put
optionOPRA
EODOct 26, 2026
291.61USD-13.266%(-44.60)3Vol134OI
Loading…
SPX 7945 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $204.80 | -31.42% | 3 | 32 |
| 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 | $237.03 | +3.91% | 44 | 22 |
| Nov 20, 2026 | 22d | $256.55 | +42.53% | 1 | 3 |
| Nov 30, 2026 | 32d | $188.53 | -3.32% | 1 | 18 |
| Dec 18, 2026 | 50d | $291.61 | -13.27% | 3 | 134 |
| Dec 18, 2026 | 50d | $238.80 | -11.91% | 1 | 11 |
| Dec 31, 2026 | 63d | $316.36 | +13.27% | 1 | 34 |
| Jan 15, 2027 | 78d | $293.50 | +18.06% | 5 | 20 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $465.90 | +0.00% | 8 | 8 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7950 P | $261.30 | -22.48% | 1 | 766 | OTM |
| 7955 P | $244.05 | -13.33% | 15 | 35 | OTM |
| 7955 P | $252.60 | -7.40% | 3 | 56 | OTM |
| 7960 P | $222.94 | -24.15% | 50 | 54 | OTM |