SPX261218P08070000
SPX Dec 18 2026 8070.00 Put
optionOPRA
EODOct 27, 2026
350.65USD-3.900%(-14.23)1Vol43OI
Loading…
SPX 8070 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $355.30 | -2.28% | 1 | 3 |
| Nov 6, 2026 | 8d | $313.86 | +4.94% | 1 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $296.50 | -4.69% | 1 | 9 |
| Nov 20, 2026 | 22d | $353.21 | +3.85% | 1 | 23 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $350.65 | -3.90% | 1 | 43 |
| Dec 18, 2026 | 50d | $291.60 | +1.18% | 2 | 59 |
| Dec 31, 2026 | 63d | $354.48 | +20.33% | 2 | 102 |
| Jan 15, 2027 | 78d | $339.00 | -5.22% | 3 | 328 |
| Jan 15, 2027 | 78d | $357.56 | +0.22% | 1 | 364 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $445.63 | +0.00% | 5 | 5 |
| Mar 31, 2027 | 153d | $414.60 | -31.19% | 10 | 23 |
| Jun 30, 2027 | 244d | $422.57 | -17.94% | 2 | 53 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8050 P | $320.74 | -2.88% | 2 | 219 | OTM |
| 8050 P | $351.00 | -14.52% | 1 | 35 | OTM |
| 8055 P | $340.40 | +0.00% | 2 | 2 | OTM |
| 8055 P | — | — | 0 | 0 | OTM |
| 8060 P | $352.20 | +2.15% | 2 | 21 | OTM |
| 8060 P | $281.60 | -3.99% | 8 | 17 | OTM |
| 8070 P | $350.65 | -3.90% | 1 | 43 | OTM |
| 8070 P | $291.60 | +1.18% | 2 | 59 | OTM |
| 8075 P | $340.11 | -2.83% | 9 | 369 | OTM |
| 8075 P | $296.60 | -2.75% | 9 | 105 | OTM |
| 8080 P | $360.05 | -2.38% | 1 | 30 | OTM |
| 8080 P | $306.60 | +5.91% | 6 | 18 | OTM |
| 8090 P | $299.00 | -10.75% | 12 | 45 | OTM |