SPXW261218P07025000
SPX Weekly Dec 18 2026 7025.00 Put
optionOPRA
EODOct 26, 2026
44.80USD-14.504%(-7.60)7Vol186OI
Loading…
SPX 7025 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -75.00% | 34 | 216 |
| Oct 30, 2026 | 1d | $0.15 | -57.14% | 14 | 381 |
| Nov 2, 2026 | 4d | $0.25 | -64.29% | 53 | 335 |
| Nov 3, 2026 | 5d | $0.50 | -52.38% | 17 | 188 |
| Nov 4, 2026 | 6d | $0.75 | -70.36% | 38 | 178 |
| Nov 5, 2026 | 7d | $1.90 | -39.68% | 17 | 733 |
| Nov 6, 2026 | 8d | $2.07 | -30.54% | 11 | 1,163 |
| Nov 9, 2026 | 11d | $2.60 | -35.00% | 8 | 129 |
| Nov 10, 2026 | 12d | $3.40 | -35.85% | 4 | 14 |
| Nov 11, 2026 | 13d | $4.10 | -28.07% | 25 | 70 |
| Nov 12, 2026 | 14d | $6.60 | -63.13% | 1 | 683 |
| Nov 13, 2026 | 15d | $4.67 | -37.73% | 27 | 8,305 |
| Nov 16, 2026 | 18d | $6.93 | -43.80% | 9 | 212 |
| Nov 17, 2026 | 19d | $8.94 | -10.60% | 15 | 44 |
| Nov 18, 2026 | 20d | $8.80 | -61.40% | 3 | 45 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $13.14 | +0.08% | 9 | 2,109 |
| Nov 20, 2026 | 22d | $13.59 | -21.90% | 30 | 394 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $14.10 | -23.78% | 389 | 499 |
| Nov 30, 2026 | 32d | $17.97 | +1.99% | 5 | 149 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $44.80 | -14.50% | 7 | 186 |
| Dec 18, 2026 | 50d | $34.79 | -8.69% | 12 | 4,423 |
| Dec 31, 2026 | 63d | $43.38 | -22.84% | 2 | 244 |
| Jan 15, 2027 | 78d | $55.54 | -5.70% | 3 | 3,544 |
| Jan 15, 2027 | 78d | $76.20 | -7.73% | 105 | 263 |
| Jan 29, 2027 | 92d | $67.50 | -4.32% | 6 | 174 |
| Feb 19, 2027 | 113d | $105.92 | +26.71% | 1 | 7 |
| Feb 19, 2027 | 113d | $76.68 | -10.68% | 355 | 1,184 |
| Feb 26, 2027 | 120d | $92.69 | -6.90% | 4 | 176 |
| Mar 19, 2027 | 141d | $108.70 | -5.52% | 3 | 1,251 |
| Mar 19, 2027 | 141d | $109.30 | +3.21% | 3 | 10 |
| Mar 31, 2027 | 153d | $138.90 | +29.23% | 3 | 95 |
| Apr 16, 2027 | 169d | $126.10 | -3.92% | 25 | 482 |
| May 21, 2027 | 204d | $148.90 | -2.42% | 11 | 214 |
| Jun 17, 2027 | 231d | $166.88 | -2.99% | 4 | 562 |
| Jun 30, 2027 | 244d | $174.75 | +4.89% | 1 | 29 |
| Jul 16, 2027 | 260d | $186.16 | -5.93% | 50 | 269 |
| Aug 20, 2027 | 295d | $214.08 | -7.12% | 2 | 102 |
| Sep 17, 2027 | 323d | $216.10 | -6.33% | 5 | 209 |
| Sep 30, 2027 | 336d | $224.84 | -3.36% | 2 | 8 |
| Oct 15, 2027 | 351d | $233.73 | -3.34% | 46 | 269 |
| Nov 19, 2027 | 386d | $250.13 | +3.46% | 2 | 1 |
| Jan 21, 2028 | 449d | $271.90 | +1.98% | 1 | 4 |
| Jun 16, 2028 | 596d | $320.80 | +5.08% | 1 | 27 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7000 P | $32.30 | -10.53% | 29 | 3,036 | OTM |
| 7000 P | $30.00 | -15.73% | 7,608 | 410,006 | OTM |
| 7010 P | $32.00 | -40.19% | 28 | 309 | OTM |
| 7010 P | $32.86 | -22.32% | 3 | 101 | OTM |
| 7020 P | $34.10 | -7.34% | 1 | 451 | OTM |
| 7020 P | $55.12 | +44.29% | 5 | 47 | OTM |
| 7025 P | $44.80 | -14.50% | 7 | 186 | OTM |
| 7025 P | $34.79 | -8.69% | 12 | 4,423 | OTM |
| 7030 P | $35.35 | -7.46% | 2 | 132 | OTM |
| 7030 P | $39.17 | -30.02% | 1 | 55 | OTM |
| 7040 P | $35.35 | -8.89% | 3 | 481 | OTM |
| 7040 P | $39.82 | -13.25% | 1 | 27 | OTM |
| 7045 P | — | — | 0 | 0 | OTM |