SPXW261218P07390000
SPX Weekly Dec 18 2026 7390.00 Put
optionOPRA
EODOct 28, 2026
67.01USD-6.214%(-4.44)1Vol83OI
Loading…
SPX 7390 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -80.00% | 1,264 | 1,270 |
| Oct 30, 2026 | 1d | $0.52 | -63.89% | 236 | 696 |
| Nov 2, 2026 | 4d | $0.73 | -70.56% | 428 | 464 |
| Nov 3, 2026 | 5d | $1.60 | -58.97% | 23 | 158 |
| Nov 4, 2026 | 6d | $3.17 | -48.46% | 112 | 126 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $5.38 | -47.00% | 128 | 886 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $17.63 | -18.04% | 41 | 198 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $28.27 | -14.20% | 16 | 166 |
| Nov 20, 2026 | 22d | $27.25 | -13.77% | 2 | 719 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $34.44 | -18.56% | 5 | 192 |
| Nov 30, 2026 | 32d | $44.08 | -19.12% | 2 | 136 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $70.27 | -4.72% | 28 | 601 |
| Dec 18, 2026 | 50d | $67.01 | -6.21% | 1 | 83 |
| Dec 31, 2026 | 63d | $111.37 | +31.81% | 2 | 359 |
| Jan 15, 2027 | 78d | $99.90 | -8.21% | 20 | 122 |
| Jan 15, 2027 | 78d | $96.87 | -16.13% | 1 | 52 |
| Jan 29, 2027 | 92d | $147.23 | +2.71% | 2 | 275 |
| Feb 19, 2027 | 113d | $169.10 | +29.78% | 24 | 471 |
| Feb 26, 2027 | 120d | $175.47 | +16.41% | 4 | 45 |
| Mar 31, 2027 | 153d | $161.46 | -6.61% | 120 | 31 |
| Jun 30, 2027 | 244d | $249.24 | +1.94% | 2 | 76 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7375 P | $62.85 | -9.14% | 10 | 120 | OTM |
| 7375 P | $63.59 | -20.36% | 19 | 3,293 | OTM |
| 7380 P | $62.80 | -20.14% | 213 | 553 | OTM |
| 7380 P | $61.80 | -14.05% | 2 | 115 | OTM |
| 7385 P | $67.10 | -5.63% | 6 | 61 | OTM |
| 7385 P | $65.59 | -13.18% | 6 | 558 | OTM |
| 7390 P | $70.27 | -4.72% | 28 | 601 | OTM |
| 7390 P | $67.01 | -6.21% | 1 | 83 | OTM |
| 7395 P | $72.50 | -17.33% | 5 | 76 | OTM |
| 7395 P | $66.25 | -1.53% | 1 | 253 | OTM |
| 7400 P | $64.40 | -13.67% | 46 | 2,757 | OTM |
| 7400 P | $64.50 | -12.08% | 1,621 | 44,100 | OTM |
| 7405 P | $69.90 | -5.54% | 1 | 40 | OTM |