SPXW261218P07550000
SPX Weekly Dec 18 2026 7550.00 Put
optionOPRA
EODOct 28, 2026
95.80USD-5.355%(-5.42)32Vol488OI
Loading…
SPX 7550 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.45 | -83.15% | 2,934 | 2,313 |
| Oct 30, 2026 | 1d | $2.70 | -58.46% | 2,847 | 8,234 |
| Nov 2, 2026 | 4d | $4.20 | -55.93% | 325 | 1,607 |
| Nov 3, 2026 | 5d | $8.50 | -34.51% | 723 | 1,480 |
| Nov 4, 2026 | 6d | $12.00 | -31.74% | 721 | 1,638 |
| Nov 5, 2026 | 7d | $13.80 | -35.45% | 149 | 479 |
| Nov 6, 2026 | 8d | $21.69 | -15.31% | 1,088 | 2,127 |
| Nov 9, 2026 | 11d | $15.40 | -45.85% | 208 | 281 |
| Nov 10, 2026 | 12d | $18.02 | -43.30% | 24 | 132 |
| Nov 11, 2026 | 13d | $26.00 | -23.89% | 43 | 205 |
| Nov 12, 2026 | 14d | $28.30 | -24.73% | 3 | 87 |
| Nov 13, 2026 | 15d | $36.07 | -11.16% | 472 | 1,225 |
| Nov 16, 2026 | 18d | $30.28 | -31.18% | 139 | 903 |
| Nov 17, 2026 | 19d | $32.00 | -29.86% | 30 | 117 |
| Nov 18, 2026 | 20d | $45.08 | -12.70% | 32 | 92 |
| Nov 19, 2026 | 21d | $40.10 | -38.37% | 3 | 53 |
| Nov 20, 2026 | 22d | $53.40 | -2.11% | 852 | 10,845 |
| Nov 20, 2026 | 22d | $48.68 | -14.57% | 68 | 1,209 |
| Nov 23, 2026 | 25d | $54.00 | -9.76% | 3 | 98 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $56.92 | -12.24% | 70 | 259 |
| Nov 30, 2026 | 32d | $64.96 | -1.99% | 539 | 826 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $69.99 | -10.77% | 82 | 326 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $95.80 | -5.35% | 32 | 488 |
| Dec 18, 2026 | 50d | $90.30 | -8.60% | 141 | 12,735 |
| Dec 31, 2026 | 63d | $105.95 | -9.75% | 4 | 2,916 |
| Jan 15, 2027 | 78d | $125.65 | -5.19% | 60 | 11,865 |
| Jan 15, 2027 | 78d | $122.97 | -5.91% | 86 | 3,783 |
| Jan 29, 2027 | 92d | $137.70 | -7.92% | 4 | 361 |
| Feb 19, 2027 | 113d | $179.64 | -14.54% | 8 | 118 |
| Feb 19, 2027 | 113d | $156.17 | -8.31% | 11 | 1,840 |
| Feb 26, 2027 | 120d | $170.80 | -13.08% | 72 | 90 |
| Mar 19, 2027 | 141d | $195.10 | -2.49% | 35 | 3,795 |
| Mar 19, 2027 | 141d | $201.10 | +1.77% | 1 | 20 |
| Mar 31, 2027 | 153d | $202.35 | -17.45% | 7 | 345 |
| Apr 16, 2027 | 169d | $252.00 | -0.97% | 15 | 861 |
| May 21, 2027 | 204d | $254.20 | -4.45% | 1 | 1,037 |
| Jun 17, 2027 | 231d | $283.56 | -1.03% | 17 | 3,045 |
| Jun 30, 2027 | 244d | $314.94 | +6.43% | 2 | 536 |
| Jul 16, 2027 | 260d | $291.92 | -7.06% | 45 | 716 |
| Aug 20, 2027 | 295d | $315.56 | +2.31% | 8 | 19 |
| Sep 17, 2027 | 323d | $327.23 | -1.93% | 2 | 4,499 |
| Sep 30, 2027 | 336d | $332.73 | +0.00% | 4 | 0 |
| Oct 15, 2027 | 351d | $358.68 | -5.34% | 2 | 873 |
| Nov 19, 2027 | 386d | $364.51 | -3.58% | 8 | 4 |
| Dec 17, 2027 | 414d | $369.23 | -5.10% | 5 | 1,924 |
| Jan 21, 2028 | 449d | $360.98 | -2.46% | 50 | 256 |
| Jun 16, 2028 | 596d | $438.20 | -6.95% | 10 | 214 |
| Dec 15, 2028 | 778d | $466.50 | -1.79% | 1 | 688 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7535 P | $94.20 | -23.32% | 2 | 27 | OTM |
| 7535 P | $93.83 | +4.37% | 1 | 285 | OTM |
| 7540 P | $92.72 | -4.02% | 3 | 163 | OTM |
| 7540 P | $96.60 | -3.08% | 5 | 119 | OTM |
| 7545 P | $97.60 | -16.87% | 26 | 13 | OTM |
| 7545 P | $92.55 | -25.76% | 2 | 157 | OTM |
| 7550 P | $95.80 | -5.35% | 32 | 488 | OTM |
| 7550 P | $90.30 | -8.60% | 141 | 12,735 | OTM |
| 7555 P | $99.80 | -14.41% | 11 | 31 | OTM |
| 7555 P | $93.24 | -35.03% | 115 | 374 | OTM |
| 7560 P | $96.53 | -33.99% | 1 | 663 | OTM |
| 7560 P | $92.10 | -22.86% | 23 | 571 | OTM |
| 7565 P | $102.10 | -1.61% | 5 | 38 | OTM |