SPXW261218P07425000
SPX Weekly Dec 18 2026 7425.00 Put
optionOPRA
EODOct 28, 2026
69.00USD-12.658%(-10.00)10Vol193OI
Loading…
SPX 7425 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -85.71% | 3,657 | 3,772 |
| Oct 30, 2026 | 1d | $0.52 | -73.60% | 2,013 | 3,572 |
| Nov 2, 2026 | 4d | $0.42 | -87.65% | 144 | 428 |
| Nov 3, 2026 | 5d | $1.32 | -75.09% | 267 | 482 |
| Nov 4, 2026 | 6d | $5.17 | -33.80% | 224 | 408 |
| Nov 5, 2026 | 7d | $4.75 | -52.26% | 116 | 193 |
| Nov 6, 2026 | 8d | $7.07 | -42.10% | 294 | 2,319 |
| Nov 9, 2026 | 11d | $7.54 | -48.92% | 61 | 345 |
| Nov 10, 2026 | 12d | $13.73 | -20.41% | 12 | 152 |
| Nov 11, 2026 | 13d | $11.41 | -42.95% | 67 | 318 |
| Nov 12, 2026 | 14d | $18.47 | -20.87% | 10 | 104 |
| Nov 13, 2026 | 15d | $16.76 | -32.96% | 62 | 185 |
| Nov 16, 2026 | 18d | $22.50 | -17.25% | 10 | 867 |
| Nov 17, 2026 | 19d | $23.53 | -23.31% | 13 | 91 |
| Nov 18, 2026 | 20d | $21.36 | -38.62% | 5 | 51 |
| Nov 19, 2026 | 21d | $24.67 | -26.80% | 15 | 80 |
| Nov 20, 2026 | 22d | $27.65 | -24.35% | 519 | 2,197 |
| Nov 20, 2026 | 22d | $24.84 | -31.98% | 17 | 313 |
| Nov 23, 2026 | 25d | $35.25 | -11.65% | 11 | 66 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $41.25 | -10.71% | 16 | 386 |
| Nov 30, 2026 | 32d | $39.46 | -20.44% | 15 | 892 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $51.35 | -8.14% | 92 | 160 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $69.00 | -12.66% | 10 | 193 |
| Dec 18, 2026 | 50d | $72.60 | -6.14% | 35 | 3,473 |
| Dec 31, 2026 | 63d | $86.92 | -5.13% | 3 | 186 |
| Jan 15, 2027 | 78d | $98.30 | -6.96% | 3 | 3,616 |
| Jan 15, 2027 | 78d | $102.00 | -27.71% | 1 | 680 |
| Jan 29, 2027 | 92d | $134.15 | -10.04% | 6 | 311 |
| Feb 19, 2027 | 113d | $142.27 | -10.84% | 1 | 51 |
| Feb 19, 2027 | 113d | $140.50 | -4.91% | 57 | 3,630 |
| Feb 26, 2027 | 120d | $145.00 | -2.51% | 6 | 18 |
| Mar 19, 2027 | 141d | $168.39 | -2.37% | 98 | 1,777 |
| Mar 19, 2027 | 141d | $193.59 | +21.08% | 1 | 107 |
| Mar 31, 2027 | 153d | $178.04 | -4.38% | 2 | 151 |
| Apr 16, 2027 | 169d | $192.13 | -3.65% | 52 | 1,591 |
| May 21, 2027 | 204d | $221.13 | -1.41% | 37 | 709 |
| Jun 17, 2027 | 231d | $255.20 | -3.55% | 1 | 1,506 |
| Jun 30, 2027 | 244d | $255.31 | -5.19% | 2 | 55 |
| Jul 16, 2027 | 260d | $257.03 | +3.18% | 4 | 457 |
| Aug 20, 2027 | 295d | $284.20 | +5.34% | 4 | 392 |
| Sep 17, 2027 | 323d | $307.47 | -7.42% | 4 | 427 |
| Sep 30, 2027 | 336d | $312.40 | +3.31% | 1 | 169 |
| Oct 15, 2027 | 351d | $314.46 | -6.83% | 4 | 52 |
| Nov 19, 2027 | 386d | $324.21 | -2.20% | 80 | 42 |
| Jan 21, 2028 | 449d | $358.00 | +5.56% | 2 | 999 |
| Jun 16, 2028 | 596d | $412.49 | +0.53% | 12 | 41 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7410 P | $71.30 | -5.61% | 2 | 1,169 | OTM |
| 7410 P | $88.90 | -11.89% | 3 | 87 | OTM |
| 7415 P | $66.40 | -12.05% | 1 | 58 | OTM |
| 7415 P | $69.73 | -35.67% | 2 | 473 | OTM |
| 7420 P | $67.90 | -12.64% | 4 | 939 | OTM |
| 7420 P | $72.10 | -20.51% | 1 | 59 | OTM |
| 7425 P | $69.00 | -12.66% | 10 | 193 | OTM |
| 7425 P | $72.60 | -6.14% | 35 | 3,473 | OTM |
| 7430 P | $69.40 | -10.53% | 5 | 1,363 | OTM |
| 7430 P | $79.80 | -13.36% | 10 | 184 | OTM |
| 7435 P | $74.10 | -29.02% | 1 | 103 | OTM |
| 7435 P | $71.04 | -8.19% | 1 | 883 | OTM |
| 7440 P | $75.93 | -2.78% | 2 | 845 | OTM |