SPXW261218P06830000
SPX Weekly Dec 18 2026 6830.00 Put
optionOPRA
EODOct 27, 2026
28.40USD-15.777%(-5.32)1Vol158OI
Loading…
SPX 6830 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 1 | 190 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $8.10 | -52.91% | 2 | 40 |
| Nov 20, 2026 | 22d | $9.50 | -46.33% | 120 | 1,071 |
| Nov 30, 2026 | 32d | $13.95 | -28.46% | 1 | 46 |
| Dec 18, 2026 | 50d | $31.59 | -14.39% | 1 | 174 |
| Dec 18, 2026 | 50d | $28.40 | -15.78% | 1 | 158 |
| Dec 31, 2026 | 63d | $32.01 | -38.44% | 2 | 278 |
| Jan 15, 2027 | 78d | $52.10 | +0.17% | 4 | 135 |
| Jan 15, 2027 | 78d | $50.70 | +19.35% | 19 | 4 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $73.50 | +4.70% | 22 | 23 |
| Mar 31, 2027 | 153d | $94.85 | +1.25% | 10 | 31 |
| Jun 30, 2027 | 244d | $134.70 | -6.18% | 6 | 17 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6820 P | $28.10 | -10.79% | 10 | 111 | OTM |
| 6825 P | $28.20 | -25.40% | 11 | 243 | OTM |
| 6825 P | $22.94 | -29.20% | 138 | 5,949 | OTM |
| 6830 P | $31.59 | -14.39% | 1 | 174 | OTM |
| 6830 P | $28.40 | -15.78% | 1 | 158 | OTM |
| 6840 P | $26.10 | -32.38% | 67 | 2,123 | OTM |
| 6840 P | $26.75 | -7.44% | 5 | 128 | OTM |
| 6850 P | $23.24 | -16.70% | 101 | 23,772 | OTM |
| 6850 P | $27.30 | -6.51% | 1 | 706 | OTM |
| 6860 P | $33.44 | -27.93% | 71 | 422 | OTM |