SPX261218P07980000
SPX Dec 18 2026 7980.00 Put
optionOPRA
EODOct 27, 2026
284.33USD-14.521%(-48.30)1Vol48OI
Loading…
SPX 7980 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $237.39 | +0.00% | 3 | 2 |
| Oct 30, 2026 | 1d | $272.81 | +5.78% | 1 | 20 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $315.84 | +21.66% | 2 | 3 |
| Nov 13, 2026 | 15d | — | — | 0 | 3 |
| Nov 20, 2026 | 22d | $204.60 | +0.84% | 3 | 39 |
| Nov 20, 2026 | 22d | $283.25 | +2.81% | 2 | 49 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $219.80 | -3.68% | 1 | 16 |
| Dec 18, 2026 | 50d | $284.33 | -14.52% | 1 | 48 |
| Dec 18, 2026 | 50d | $270.90 | +3.40% | 17 | 108 |
| Dec 31, 2026 | 63d | $292.21 | -2.11% | 2 | 49 |
| Jan 15, 2027 | 78d | $304.80 | -1.93% | 5 | 24 |
| Jan 15, 2027 | 78d | $299.89 | -2.14% | 1 | 29 |
| Jan 29, 2027 | 92d | $354.35 | +5.84% | 3 | 9 |
| Feb 19, 2027 | 113d | $286.13 | -2.48% | 1 | 27 |
| Mar 31, 2027 | 153d | $320.20 | -6.65% | 4 | 30 |
| Jun 30, 2027 | 244d | $463.20 | +6.39% | 8 | 254 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7990 P | $263.00 | -5.05% | 7 | 147 | OTM |
| 7995 P | $346.99 | +22.03% | 2 | 14 | OTM |