SPX261218P07950000
SPX Dec 18 2026 7950.00 Put
optionOPRA
EODOct 27, 2026
261.30USD-22.484%(-75.79)1Vol766OI
Loading…
SPX 7950 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $276.86 | -15.14% | 100 | 70 |
| Oct 30, 2026 | 1d | $208.87 | -28.89% | 1 | 696 |
| Nov 2, 2026 | 4d | $267.40 | -6.86% | 1 | 73 |
| Nov 3, 2026 | 5d | $320.04 | +11.26% | 39 | 46 |
| Nov 4, 2026 | 6d | $309.97 | +55.80% | 80 | 45 |
| Nov 5, 2026 | 7d | $160.04 | +0.00% | 2 | 3 |
| Nov 6, 2026 | 8d | $223.23 | +16.91% | 1 | 100 |
| Nov 9, 2026 | 11d | $230.22 | +37.72% | 1 | 1 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | $170.00 | -1.69% | 6 | 27 |
| Nov 12, 2026 | 14d | $222.00 | +24.86% | 1 | 5 |
| Nov 13, 2026 | 15d | $223.50 | -16.97% | 3 | 35 |
| Nov 16, 2026 | 18d | $206.64 | -15.02% | 1 | 3 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $206.86 | -3.82% | 2 | 56 |
| Nov 20, 2026 | 22d | $199.67 | -38.68% | 2 | 376 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $217.37 | +8.09% | 2 | 1 |
| Nov 30, 2026 | 32d | $225.18 | -21.26% | 4 | 95 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $228.34 | -24.85% | 1 | 12 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $229.48 | -28.18% | 53 | 184 |
| Dec 18, 2026 | 50d | $261.30 | -22.48% | 1 | 766 |
| Dec 31, 2026 | 63d | $273.41 | -1.61% | 1 | 696 |
| Jan 15, 2027 | 78d | $277.58 | -2.60% | 2 | 774 |
| Jan 15, 2027 | 78d | $328.85 | +21.50% | 26 | 1,365 |
| Jan 29, 2027 | 92d | $290.00 | -1.16% | 1 | 49 |
| Feb 19, 2027 | 113d | $308.20 | -13.79% | 1 | 11 |
| Feb 19, 2027 | 113d | $298.60 | -4.11% | 128 | 1,798 |
| Feb 26, 2027 | 120d | $311.68 | -5.47% | 5 | 23 |
| Mar 19, 2027 | 141d | $328.09 | -4.04% | 75 | 1,611 |
| Mar 19, 2027 | 141d | $345.00 | -8.23% | 4 | 112 |
| Mar 31, 2027 | 153d | $338.67 | +9.42% | 2 | 311 |
| Apr 16, 2027 | 169d | $356.00 | -1.03% | 41 | 542 |
| May 21, 2027 | 204d | $373.90 | -13.53% | 5 | 171 |
| Jun 17, 2027 | 231d | $392.20 | -11.32% | 170 | 1,774 |
| Jun 30, 2027 | 244d | $412.28 | -2.28% | 2 | 15 |
| Jul 16, 2027 | 260d | $412.11 | -7.28% | 61 | 1,983 |
| Aug 20, 2027 | 295d | $419.68 | -2.09% | 25 | 146 |
| Sep 17, 2027 | 323d | $444.53 | -2.33% | 7 | 1,530 |
| Sep 30, 2027 | 336d | $464.92 | +8.27% | 2 | 94 |
| Oct 15, 2027 | 351d | $487.87 | -4.41% | 2 | 627 |
| Nov 19, 2027 | 386d | $501.39 | +0.00% | 8 | 5 |
| Dec 17, 2027 | 414d | $502.70 | -2.11% | 307 | 1,044 |
| Jan 21, 2028 | 449d | $488.31 | -2.26% | 4 | 67 |
| Jun 16, 2028 | 596d | $531.70 | -7.65% | 3 | 48 |
| Dec 15, 2028 | 778d | $613.06 | +7.08% | 1 | 65 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7960 P | $253.80 | +2.67% | 51 | 172 | OTM |
| 7965 P | $248.10 | -11.59% | 23 | 25 | OTM |