SPXW261218P07520000
SPX Weekly Dec 18 2026 7520.00 Put
optionOPRA
EODOct 28, 2026
95.57USD-0.830%(-0.80)1Vol165OI
Loading…
SPX 7520 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.30 | -85.71% | 1,557 | 1,363 |
| Oct 30, 2026 | 1d | $0.72 | -84.38% | 469 | 877 |
| Nov 2, 2026 | 4d | $1.95 | -75.06% | 165 | 449 |
| Nov 3, 2026 | 5d | $3.75 | -63.59% | 857 | 8,279 |
| Nov 4, 2026 | 6d | $10.20 | -30.61% | 197 | 492 |
| Nov 5, 2026 | 7d | $7.35 | -56.12% | 9 | 147 |
| Nov 6, 2026 | 8d | $10.39 | -48.10% | 127 | 783 |
| Nov 9, 2026 | 11d | $17.85 | -31.35% | 34 | 205 |
| Nov 10, 2026 | 12d | $18.90 | -32.43% | 34 | 242 |
| Nov 11, 2026 | 13d | $24.22 | -19.53% | 11 | 34 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $29.42 | -16.23% | 13 | 128 |
| 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 | $42.95 | -13.67% | 5 | 144 |
| Nov 20, 2026 | 22d | $44.50 | -13.64% | 1 | 826 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $48.00 | -19.06% | 1 | 71 |
| Nov 30, 2026 | 32d | $60.60 | +0.25% | 6 | 135 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $103.70 | -3.17% | 2 | 693 |
| Dec 18, 2026 | 50d | $95.57 | -0.83% | 1 | 165 |
| Dec 31, 2026 | 63d | $99.90 | -19.24% | 3 | 1,047 |
| Jan 15, 2027 | 78d | $115.20 | -6.57% | 1 | 289 |
| Jan 15, 2027 | 78d | $124.53 | -11.89% | 5 | 18 |
| Jan 29, 2027 | 92d | $144.96 | -18.84% | 2 | 48 |
| Feb 19, 2027 | 113d | $165.86 | -1.30% | 2 | 10 |
| Feb 26, 2027 | 120d | $219.90 | +0.00% | 3 | 3 |
| Mar 31, 2027 | 153d | $178.41 | -9.66% | 2 | 48 |
| Jun 30, 2027 | 244d | $275.01 | -13.85% | 4 | 17 |
| Sep 30, 2027 | 336d | $316.05 | +0.00% | 2 | 1 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7505 P | $91.12 | -15.55% | 2 | 34 | OTM |
| 7505 P | $85.55 | -5.92% | 1 | 1,359 | OTM |
| 7510 P | $92.61 | -12.68% | 5 | 434 | OTM |
| 7510 P | $92.08 | -30.48% | 1 | 99 | OTM |
| 7515 P | $88.28 | -19.89% | 1 | 58 | OTM |
| 7515 P | $89.15 | -6.36% | 1 | 591 | OTM |
| 7520 P | $103.70 | -3.17% | 2 | 693 | OTM |
| 7520 P | $95.57 | -0.83% | 1 | 165 | OTM |
| 7525 P | $93.07 | -4.67% | 2 | 210 | OTM |
| 7525 P | $87.20 | -7.39% | 59 | 4,180 | OTM |
| 7530 P | $90.72 | -6.19% | 1 | 472 | OTM |
| 7530 P | $90.23 | -6.19% | 2 | 57 | OTM |
| 7535 P | $94.20 | -23.32% | 2 | 27 | OTM |