SPX261218P08030000
SPX Dec 18 2026 8030.00 Put
optionOPRA
EODOct 27, 2026
316.27USD-5.914%(-19.88)1Vol66OI
Loading…
SPX 8030 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $397.06 | +10.76% | 1 | 14 |
| 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 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $284.75 | -5.90% | 2 | 197 |
| Nov 20, 2026 | 22d | $245.60 | -15.62% | 3 | 10 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $287.20 | -22.72% | 3 | 6 |
| Dec 18, 2026 | 50d | $316.27 | -5.91% | 1 | 66 |
| Dec 18, 2026 | 50d | $262.40 | -1.58% | 1 | 26 |
| Dec 31, 2026 | 63d | $297.00 | +10.78% | 1 | 91 |
| Jan 15, 2027 | 78d | $323.00 | -0.80% | 9 | 345 |
| Jan 15, 2027 | 78d | $357.12 | +3.49% | 2 | 367 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $343.60 | +0.00% | 1 | 1 |
| Mar 31, 2027 | 153d | $342.30 | -20.93% | 2 | 3 |
| Jun 30, 2027 | 244d | $399.50 | -22.49% | 4 | 7 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8015 P | $310.87 | -19.34% | 4 | 56 | OTM |
| 8015 P | — | — | 0 | 0 | OTM |
| 8020 P | $309.51 | -14.00% | 8 | 58 | OTM |
| 8020 P | $329.31 | +8.87% | 5 | 35 | OTM |
| 8025 P | $312.22 | -15.09% | 3 | 298 | OTM |
| 8025 P | $261.80 | -11.73% | 5 | 98 | OTM |
| 8030 P | $316.27 | -5.91% | 1 | 66 | OTM |
| 8030 P | $262.40 | -1.58% | 1 | 26 | OTM |
| 8035 P | $339.33 | +0.00% | 3 | 3 | OTM |
| 8035 P | $282.20 | +6.21% | 3 | 9 | OTM |
| 8040 P | $331.70 | -1.92% | 5 | 41 | OTM |
| 8040 P | $268.80 | +2.01% | 5 | 10 | OTM |
| 8045 P | $332.72 | +0.00% | 7 | 7 | OTM |