SPXW261218P06790000
SPX Weekly Dec 18 2026 6790.00 Put
optionOPRA
EODOct 28, 2026
25.10USD-8.394%(-2.30)1Vol143OI
Loading…
SPX 6790 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 1,006 | 1,170 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $7.90 | -53.53% | 1 | 88 |
| Nov 20, 2026 | 22d | $8.10 | -10.99% | 2 | 840 |
| Nov 30, 2026 | 32d | $15.78 | -32.48% | 5 | 60 |
| Dec 18, 2026 | 50d | $30.27 | -21.58% | 1 | 250 |
| Dec 18, 2026 | 50d | $25.10 | -8.39% | 1 | 143 |
| Dec 31, 2026 | 63d | $31.75 | -29.76% | 1 | 25 |
| Jan 15, 2027 | 78d | $42.40 | -22.16% | 6 | 152 |
| Jan 15, 2027 | 78d | $40.31 | -6.80% | 1 | 2 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $61.70 | -5.22% | 23 | 156 |
| Mar 31, 2027 | 153d | $95.00 | -16.69% | 2 | 8 |
| Jun 30, 2027 | 244d | $142.50 | -24.08% | 132 | 108 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6770 P | $37.48 | -6.42% | 60 | 185 | OTM |
| 6770 P | $30.80 | +19.38% | 12 | 54 | OTM |
| 6775 P | $23.10 | -10.12% | 4 | 124 | OTM |
| 6775 P | $23.90 | -23.40% | 13 | 2,388 | OTM |
| 6780 P | $38.47 | +24.50% | 60 | 548 | OTM |
| 6780 P | $27.00 | -9.49% | 10 | 50 | OTM |
| 6790 P | $30.27 | -21.58% | 1 | 250 | OTM |
| 6790 P | $25.10 | -8.39% | 1 | 143 | OTM |
| 6800 P | $25.50 | -6.11% | 11 | 1,868 | OTM |
| 6800 P | $22.14 | -17.39% | 417 | 27,888 | OTM |
| 6810 P | $25.10 | -5.28% | 1 | 342 | OTM |
| 6810 P | $29.84 | +16.11% | 78 | 102 | OTM |
| 6820 P | $31.53 | -28.86% | 1 | 209 | OTM |