SPXW261218P07170000
SPX Weekly Dec 18 2026 7170.00 Put
optionOPRA
EODOct 27, 2026
47.20USD-13.711%(-7.50)9Vol199OI
Loading…
SPX 7170 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.20 | -67.74% | 20 | 633 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $2.83 | -38.61% | 6 | 1,123 |
| Nov 13, 2026 | 15d | $8.65 | -35.54% | 102 | 133 |
| Nov 20, 2026 | 22d | $15.25 | -20.86% | 1 | 371 |
| Nov 20, 2026 | 22d | $15.90 | -56.35% | 1 | 698 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $20.23 | -19.50% | 7 | 46 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $46.62 | -33.47% | 20 | 376 |
| Dec 18, 2026 | 50d | $47.20 | -13.71% | 9 | 199 |
| Dec 31, 2026 | 63d | $65.12 | -10.18% | 20 | 90 |
| Jan 15, 2027 | 78d | $68.88 | -13.36% | 46 | 170 |
| Jan 15, 2027 | 78d | $95.70 | +43.44% | 3 | 43 |
| Jan 29, 2027 | 92d | $106.95 | +31.16% | 1 | 25 |
| Feb 19, 2027 | 113d | $98.20 | -19.71% | 1 | 31 |
| Mar 31, 2027 | 153d | $134.82 | -4.15% | 63 | 146 |
| Jun 30, 2027 | 244d | $228.25 | +0.32% | 48 | 49 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7155 P | — | — | 0 | 0 | OTM |
| 7155 P | — | — | 0 | 0 | OTM |
| 7160 P | $43.54 | -5.55% | 5 | 933 | OTM |
| 7160 P | $41.85 | -9.51% | 20 | 219 | OTM |
| 7165 P | $70.20 | +8.10% | 63 | 402 | OTM |
| 7165 P | $46.80 | -14.60% | 5 | 25 | OTM |
| 7170 P | $46.62 | -33.47% | 20 | 376 | OTM |
| 7170 P | $47.20 | -13.71% | 9 | 199 | OTM |
| 7175 P | $45.69 | -5.01% | 6 | 287 | OTM |
| 7175 P | $43.20 | -11.66% | 17 | 6,646 | OTM |
| 7180 P | $42.30 | -10.80% | 99 | 494 | OTM |
| 7180 P | $54.77 | -3.74% | 4 | 104 | OTM |
| 7185 P | $44.77 | -15.51% | 1 | 173 | OTM |