SPXW261218P07610000
SPX Weekly Dec 18 2026 7610.00 Put
optionOPRA
EODOct 28, 2026
110.50USD-17.042%(-22.70)1Vol590OI
Loading…
SPX 7610 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $1.50 | -79.45% | 2,089 | 1,062 |
| Oct 30, 2026 | 1d | $6.70 | -46.01% | 912 | 964 |
| Nov 2, 2026 | 4d | $7.20 | -58.29% | 95 | 543 |
| Nov 3, 2026 | 5d | $8.35 | -59.17% | 54 | 105 |
| Nov 4, 2026 | 6d | $18.50 | -33.12% | 65 | 117 |
| Nov 5, 2026 | 7d | $17.21 | -39.83% | 16 | 163 |
| Nov 6, 2026 | 8d | $20.97 | -42.39% | 76 | 295 |
| Nov 9, 2026 | 11d | $31.62 | -16.90% | 8 | 159 |
| Nov 10, 2026 | 12d | $32.70 | -26.25% | 4 | 66 |
| Nov 11, 2026 | 13d | $23.74 | -74.25% | 153 | 178 |
| Nov 12, 2026 | 14d | $36.40 | -26.09% | 1 | 127 |
| Nov 13, 2026 | 15d | $43.38 | -16.98% | 5 | 83 |
| Nov 16, 2026 | 18d | $49.07 | -14.26% | 5 | 47 |
| Nov 17, 2026 | 19d | $55.92 | -5.56% | 1 | 346 |
| Nov 18, 2026 | 20d | $52.95 | -34.96% | 11 | 18 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $56.36 | -19.66% | 4 | 217 |
| Nov 20, 2026 | 22d | $65.15 | -23.60% | 1 | 675 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $59.27 | -22.21% | 4 | 52 |
| Nov 30, 2026 | 32d | $76.72 | -7.07% | 9 | 357 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $111.28 | -3.69% | 9 | 1,214 |
| Dec 18, 2026 | 50d | $110.50 | -17.04% | 1 | 590 |
| Dec 31, 2026 | 63d | $126.55 | -23.49% | 2 | 144 |
| Jan 15, 2027 | 78d | $129.92 | -10.03% | 6 | 106 |
| Jan 15, 2027 | 78d | $130.42 | -12.15% | 3 | 24 |
| Jan 29, 2027 | 92d | $212.82 | +44.97% | 1 | 50 |
| Feb 19, 2027 | 113d | $192.42 | +18.05% | 26 | 40 |
| Feb 26, 2027 | 120d | $222.93 | +23.51% | 8 | 79 |
| Mar 31, 2027 | 153d | $245.99 | +10.08% | 4 | 20 |
| Jun 30, 2027 | 244d | $332.84 | +22.64% | 1 | 12 |
| Sep 30, 2027 | 336d | $387.50 | +2.71% | 2 | 13 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7595 P | $107.73 | -2.37% | 1 | 54 | OTM |
| 7595 P | $100.20 | -16.43% | 2 | 578 | OTM |
| 7600 P | $105.95 | -7.64% | 20 | 3,224 | OTM |
| 7600 P | $110.10 | -0.45% | 201 | 39,965 | OTM |
| 7605 P | $112.50 | +0.18% | 13 | 55 | OTM |
| 7605 P | $106.05 | -5.14% | 3 | 369 | OTM |
| 7610 P | $111.28 | -3.69% | 9 | 1,214 | OTM |
| 7610 P | $110.50 | -17.04% | 1 | 590 | OTM |
| 7615 P | $110.40 | -36.99% | 1 | 17 | OTM |
| 7615 P | $108.19 | -31.78% | 232 | 584 | OTM |
| 7620 P | $114.92 | -1.35% | 2 | 1,837 | OTM |
| 7620 P | $112.50 | -4.74% | 33 | 127 | OTM |
| 7625 P | $113.05 | -6.88% | 1 | 311 | OTM |