SPXW261218P07620000
SPX Weekly Dec 18 2026 7620.00 Put
optionOPRA
EODOct 28, 2026
112.50USD-4.742%(-5.60)33Vol127OI
Loading…
SPX 7620 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $2.05 | -76.16% | 3,211 | 1,822 |
| Oct 30, 2026 | 1d | $9.15 | -36.90% | 1,225 | 1,743 |
| Nov 2, 2026 | 4d | $9.70 | -45.81% | 347 | 1,120 |
| Nov 3, 2026 | 5d | $12.80 | -46.22% | 37 | 276 |
| Nov 4, 2026 | 6d | $18.33 | -32.51% | 84 | 348 |
| Nov 5, 2026 | 7d | $24.09 | -31.72% | 13 | 111 |
| Nov 6, 2026 | 8d | $23.00 | -33.98% | 69 | 588 |
| Nov 9, 2026 | 11d | $26.93 | -35.76% | 34 | 202 |
| Nov 10, 2026 | 12d | $37.71 | -16.90% | 1 | 392 |
| Nov 11, 2026 | 13d | $42.22 | -16.73% | 161 | 182 |
| Nov 12, 2026 | 14d | $38.40 | -28.61% | 7 | 41 |
| Nov 13, 2026 | 15d | $46.89 | -11.34% | 18 | 295 |
| Nov 16, 2026 | 18d | $49.50 | -19.53% | 4 | 40 |
| Nov 17, 2026 | 19d | $56.70 | -4.22% | 1 | 29 |
| Nov 18, 2026 | 20d | $62.20 | -9.06% | 4 | 21 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $69.80 | -2.27% | 47 | 224 |
| Nov 20, 2026 | 22d | $64.05 | -11.93% | 3 | 740 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $71.57 | -12.40% | 32 | 108 |
| Nov 30, 2026 | 32d | $74.87 | -26.19% | 4 | 278 |
| 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 | $114.92 | -1.35% | 2 | 1,837 |
| Dec 18, 2026 | 50d | $112.50 | -4.74% | 33 | 127 |
| Dec 31, 2026 | 63d | $127.65 | -7.47% | 10 | 51 |
| Jan 15, 2027 | 78d | $137.80 | -6.51% | 1 | 115 |
| Jan 15, 2027 | 78d | $150.10 | +5.08% | 1 | 3 |
| Jan 29, 2027 | 92d | $163.00 | -24.51% | 3 | 30 |
| Feb 19, 2027 | 113d | $208.40 | +26.07% | 19 | 75 |
| Feb 26, 2027 | 120d | $238.32 | +2.20% | 4 | 54 |
| Mar 31, 2027 | 153d | $204.30 | -8.00% | 4 | 70 |
| Jun 30, 2027 | 244d | $335.84 | +1.14% | 1 | 2 |
| Sep 30, 2027 | 336d | $330.18 | -0.35% | 1 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7625 P | $108.86 | -8.24% | 17 | 4,105 | OTM |
| 7630 P | $122.38 | -26.97% | 1 | 534 | OTM |
| 7630 P | $115.75 | -3.54% | 21 | 87 | OTM |
| 7635 P | $115.45 | -32.74% | 70 | 92 | OTM |