SPX261218P08120000
SPX Dec 18 2026 8120.00 Put
optionOPRA
EODOct 27, 2026
393.00USD+11.708%(+41.19)1Vol88OI
Loading…
SPX 8120 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $336.71 | -10.50% | 1 | 7 |
| Nov 30, 2026 | 32d | $436.36 | +16.21% | 1 | 1 |
| Dec 18, 2026 | 50d | $393.00 | +11.71% | 1 | 88 |
| Dec 18, 2026 | 50d | $386.60 | +0.26% | 2 | 9 |
| Dec 31, 2026 | 63d | $394.52 | +24.60% | 2 | 195 |
| Jan 15, 2027 | 78d | $437.94 | +0.00% | 1,158 | 569 |
| Jan 15, 2027 | 78d | $394.64 | -9.76% | 1 | 658 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $418.20 | -12.19% | 6 | 7 |
| Jun 30, 2027 | 244d | $534.26 | +9.82% | 6 | 8 |
| Sep 30, 2027 | 336d | $525.21 | -1.93% | 14 | 227 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8120 P | $386.60 | +0.26% | 2 | 9 | OTM |
| 8125 P | $459.28 | +29.12% | 1 | 206 | OTM |
| 8125 P | $319.20 | +0.00% | 3 | 3 | OTM |
| 8130 P | $397.16 | +20.09% | 2 | 107 | OTM |
| 8130 P | $393.20 | +0.00% | 3 | 3 | OTM |
| 8140 P | $470.25 | +8.62% | 1 | 20 | OTM |