SPX261218P08075000
SPX Dec 18 2026 8075.00 Put
optionOPRA
EODOct 28, 2026
340.11USD-2.831%(-9.91)9Vol369OI
Loading…
SPX 8075 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $416.97 | +0.00% | 2 | 1 |
| Oct 30, 2026 | 1d | $417.31 | +5.68% | 1 | 6 |
| Nov 2, 2026 | 4d | $411.03 | +0.00% | 2 | 1 |
| Nov 3, 2026 | 5d | $327.10 | +0.00% | 3 | 3 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $386.24 | +21.25% | 2 | 1 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | $342.37 | +0.00% | 1 | 1 |
| Nov 18, 2026 | 20d | $341.78 | +0.00% | 1 | 1 |
| Nov 19, 2026 | 21d | $388.57 | +12.68% | 1 | 2 |
| Nov 20, 2026 | 22d | $316.00 | +19.46% | 1 | 1 |
| Nov 20, 2026 | 22d | $351.43 | +30.99% | 1 | 22 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $386.57 | -4.55% | 1 | 2 |
| Nov 30, 2026 | 32d | $329.70 | -15.33% | 1 | 9 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $340.11 | -2.83% | 9 | 369 |
| Dec 18, 2026 | 50d | $296.60 | -2.75% | 9 | 105 |
| Dec 31, 2026 | 63d | $353.49 | +17.13% | 2 | 300 |
| Jan 15, 2027 | 78d | $356.56 | -0.25% | 1 | 286 |
| Jan 15, 2027 | 78d | $358.36 | +1.41% | 8 | 29 |
| Jan 29, 2027 | 92d | $383.53 | +12.00% | 2 | 20 |
| Feb 19, 2027 | 113d | $439.33 | +11.17% | 1 | 89 |
| Feb 19, 2027 | 113d | $412.50 | +4.56% | 9 | 36 |
| Feb 26, 2027 | 120d | $418.17 | +7.80% | 2 | 12 |
| Mar 19, 2027 | 141d | $431.62 | +11.75% | 2 | 447 |
| Mar 19, 2027 | 141d | $375.00 | +0.00% | 7 | 7 |
| Mar 31, 2027 | 153d | $500.78 | +6.65% | 20 | 36 |
| Apr 16, 2027 | 169d | $423.83 | -11.04% | 2 | 63 |
| May 21, 2027 | 204d | $435.95 | -1.69% | 3 | 281 |
| Jun 17, 2027 | 231d | $446.10 | -1.11% | 2 | 810 |
| Jun 30, 2027 | 244d | $498.75 | +7.74% | 2 | 62 |
| Jul 16, 2027 | 260d | $460.44 | -11.90% | 200 | 240 |
| Aug 20, 2027 | 295d | $485.88 | -6.65% | 112 | 1,186 |
| Sep 17, 2027 | 323d | $500.59 | -1.01% | 2 | 553 |
| Sep 30, 2027 | 336d | $506.15 | -8.49% | 1 | 7 |
| Oct 15, 2027 | 351d | $506.01 | -1.31% | 2 | 55 |
| Nov 19, 2027 | 386d | $530.10 | +2.72% | 1 | 1 |
| Jan 21, 2028 | 449d | $543.00 | +2.74% | 24 | 34 |
| Jun 16, 2028 | 596d | $589.30 | +3.15% | 4 | 27 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8090 P | $400.20 | -0.30% | 6 | 23 | OTM |
| 8100 P | $353.84 | -3.95% | 2 | 59 | OTM |