SPXW261218P07220000
SPX Weekly Dec 18 2026 7220.00 Put
optionOPRA
EODOct 28, 2026
49.55USD-34.974%(-26.65)1Vol114OI
Loading…
SPX 7220 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.22 | -66.15% | 103 | 744 |
| 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 | $3.70 | -31.23% | 3 | 318 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $9.72 | -18.39% | 13 | 1,136 |
| Nov 20, 2026 | 22d | $17.60 | -15.59% | 8 | 256 |
| Nov 20, 2026 | 22d | $16.55 | -19.35% | 15 | 482 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $26.95 | -4.02% | 1 | 37 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $58.35 | -23.27% | 1 | 1,485 |
| Dec 18, 2026 | 50d | $49.55 | -34.97% | 1 | 114 |
| Dec 31, 2026 | 63d | $74.58 | -16.16% | 6 | 40 |
| Jan 15, 2027 | 78d | $77.55 | -10.35% | 1 | 101 |
| Jan 15, 2027 | 78d | $103.30 | +44.09% | 2 | 33 |
| Jan 29, 2027 | 92d | $86.92 | -3.26% | 1 | 75 |
| Feb 19, 2027 | 113d | $95.93 | -18.88% | 10 | 9 |
| Mar 31, 2027 | 153d | $148.13 | +6.81% | 10 | 101 |
| Jun 30, 2027 | 244d | $261.86 | -3.12% | 4 | 9 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7205 P | $47.60 | -15.75% | 20 | 267 | OTM |
| 7205 P | $69.43 | -0.67% | 2 | 69 | OTM |
| 7210 P | $47.64 | -6.18% | 5 | 628 | OTM |
| 7210 P | $57.10 | -17.66% | 2 | 191 | OTM |
| 7215 P | $51.75 | -29.40% | 1 | 66 | OTM |
| 7215 P | $48.61 | -6.50% | 1 | 28 | OTM |
| 7220 P | $58.35 | -23.27% | 1 | 1,485 | OTM |
| 7220 P | $49.55 | -34.97% | 1 | 114 | OTM |
| 7225 P | $49.48 | -5.25% | 12 | 296 | OTM |
| 7225 P | $49.17 | -6.45% | 23 | 5,319 | OTM |
| 7230 P | $50.14 | -17.26% | 2 | 572 | OTM |
| 7230 P | $51.25 | -4.03% | 2 | 107 | OTM |
| 7235 P | $50.05 | -19.53% | 1 | 145 | OTM |