SPX261218P07975000
SPX Dec 18 2026 7975.00 Put
optionOPRA
EODOct 27, 2026
281.68USD-13.851%(-45.29)1Vol543OI
Loading…
SPX 7975 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $301.59 | -14.00% | 100 | 69 |
| Oct 30, 2026 | 1d | $339.16 | +39.06% | 1 | 21 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $312.71 | -2.82% | 2 | 8 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $202.34 | -20.84% | 1 | 21 |
| Nov 9, 2026 | 11d | — | — | 0 | 2 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | $205.00 | +0.00% | 3 | 3 |
| Nov 13, 2026 | 15d | $292.17 | -14.75% | 1 | 9 |
| 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 | $204.00 | -13.71% | 1 | 127 |
| Nov 20, 2026 | 22d | $206.00 | +2.55% | 3 | 39 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $328.91 | +40.80% | 4 | 24 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $244.89 | +0.00% | 1 | 1 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $281.68 | -13.85% | 1 | 543 |
| Dec 18, 2026 | 50d | $268.90 | -24.59% | 21 | 100 |
| Dec 31, 2026 | 63d | $290.30 | -12.70% | 5 | 900 |
| Jan 15, 2027 | 78d | $297.54 | -9.71% | 1 | 920 |
| Jan 15, 2027 | 78d | $330.33 | -2.30% | 2 | 103 |
| Jan 29, 2027 | 92d | $332.13 | -10.87% | 2 | 11 |
| Feb 19, 2027 | 113d | $325.19 | -6.36% | 16 | 113 |
| Feb 19, 2027 | 113d | $325.89 | -6.23% | 4 | 6 |
| Feb 26, 2027 | 120d | $332.43 | -21.14% | 12 | 14 |
| Mar 19, 2027 | 141d | $337.09 | -3.16% | 1 | 929 |
| Mar 19, 2027 | 141d | $377.40 | +7.79% | 7 | 23 |
| Mar 31, 2027 | 153d | $381.13 | +3.72% | 36 | 62 |
| Apr 16, 2027 | 169d | $393.92 | +20.03% | 38 | 129 |
| May 21, 2027 | 204d | $437.10 | +9.99% | 1 | 68 |
| Jun 17, 2027 | 231d | $406.40 | -0.54% | 9 | 698 |
| Jun 30, 2027 | 244d | $459.98 | -1.17% | 2 | 23 |
| Jul 16, 2027 | 260d | $424.65 | -10.95% | 1 | 466 |
| Aug 20, 2027 | 295d | $446.22 | -9.91% | 11 | 1,076 |
| Sep 17, 2027 | 323d | $456.33 | -1.70% | 2 | 941 |
| Sep 30, 2027 | 336d | $471.86 | -2.44% | 2 | 44 |
| Oct 15, 2027 | 351d | $499.46 | -1.12% | 2 | 10 |
| Nov 19, 2027 | 386d | $494.15 | -3.70% | 2 | 4 |
| Jan 21, 2028 | 449d | $480.20 | -4.60% | 4 | 9 |
| Jun 16, 2028 | 596d | $539.50 | -10.52% | 2 | 12 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7965 P | $251.50 | -8.55% | 7 | 39 | OTM |
| 7970 P | $325.10 | +21.77% | 1 | 73 | OTM |
| 7970 P | $258.24 | -7.31% | 11 | 103 | OTM |
| 7975 P | $281.68 | -13.85% | 1 | 543 | OTM |
| 7975 P | $268.90 | -24.59% | 21 | 100 | OTM |
| 7980 P | $284.33 | -14.52% | 1 | 48 | OTM |
| 7980 P | $270.90 | +3.40% | 17 | 108 | OTM |
| 7985 P | $304.73 | -14.91% | 1 | 3 | OTM |
| 7985 P | $264.00 | +0.46% | 5 | 39 | OTM |
| 7990 P | $316.05 | -7.95% | 1 | 171 | OTM |