SPX261218P08090000
SPX Dec 18 2026 8090.00 Put
optionOPRA
InactiveOct 9, 2026
299.00USD-10.754%(-36.03)12Vol45OI
Loading…
SPX 8090 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $367.20 | +0.00% | 3 | 3 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $341.45 | +0.00% | 2 | 2 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $396.28 | +5.85% | 1 | 5 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $299.00 | -10.75% | 12 | 45 |
| Dec 18, 2026 | 50d | $400.20 | -0.30% | 6 | 23 |
| Dec 31, 2026 | 63d | $308.50 | -9.21% | 5 | 89 |
| Jan 15, 2027 | 78d | $371.30 | +9.33% | 1 | 5 |
| Jan 15, 2027 | 78d | $322.60 | -16.44% | 16 | 46 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $348.00 | +0.00% | 5 | 5 |
| Mar 31, 2027 | 153d | $414.40 | -14.64% | 1 | 40 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8100 P | $354.40 | -9.60% | 1 | 7,326 | OTM |
| 8110 P | $383.86 | +0.71% | 5 | 57 | OTM |
| 8110 P | $311.80 | -18.57% | 4 | 18 | OTM |
| 8120 P | $393.00 | +11.71% | 1 | 88 | OTM |