SPXW261218P07670000
SPX Weekly Dec 18 2026 7670.00 Put
optionOPRA
EODOct 28, 2026
126.10USD-16.903%(-25.65)4Vol175OI
Loading…
SPX 7670 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $7.18 | -57.31% | 2,963 | 1,150 |
| Oct 30, 2026 | 1d | $16.00 | -34.16% | 941 | 1,533 |
| Nov 2, 2026 | 4d | $22.73 | -25.67% | 176 | 286 |
| Nov 3, 2026 | 5d | $11.67 | -67.11% | 64 | 253 |
| Nov 4, 2026 | 6d | $28.93 | -30.09% | 65 | 85 |
| Nov 5, 2026 | 7d | $30.16 | -29.53% | 36 | 78 |
| Nov 6, 2026 | 8d | $40.75 | -18.25% | 438 | 560 |
| Nov 9, 2026 | 11d | $46.57 | -14.82% | 47 | 672 |
| Nov 10, 2026 | 12d | $40.32 | -32.53% | 5 | 212 |
| Nov 11, 2026 | 13d | $56.63 | -11.81% | 18 | 238 |
| Nov 12, 2026 | 14d | $46.20 | -28.56% | 2 | 34 |
| Nov 13, 2026 | 15d | $55.68 | -14.34% | 15 | 623 |
| Nov 16, 2026 | 18d | $59.61 | -36.04% | 36 | 123 |
| Nov 17, 2026 | 19d | $69.95 | -2.91% | 80 | 94 |
| Nov 18, 2026 | 20d | $77.02 | -24.82% | 7 | 46 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $79.14 | -3.28% | 27 | 826 |
| Nov 20, 2026 | 22d | $76.60 | -11.17% | 4 | 719 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $85.50 | -6.51% | 25 | 179 |
| Nov 30, 2026 | 32d | $98.05 | -3.19% | 4 | 292 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $104.58 | -34.90% | 8 | 47 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $124.70 | -10.74% | 3 | 3,066 |
| Dec 18, 2026 | 50d | $126.10 | -16.90% | 4 | 175 |
| Dec 31, 2026 | 63d | $151.64 | -9.21% | 38 | 145 |
| Jan 15, 2027 | 78d | $157.00 | -18.23% | 7 | 111 |
| Jan 15, 2027 | 78d | $174.13 | -9.07% | 21 | 90 |
| Jan 29, 2027 | 92d | $174.70 | -23.41% | 40 | 85 |
| Feb 19, 2027 | 113d | $204.55 | -13.62% | 1 | 106 |
| Feb 26, 2027 | 120d | $234.05 | -1.46% | 1 | 15 |
| Mar 31, 2027 | 153d | $241.60 | +11.96% | 5 | 143 |
| Jun 30, 2027 | 244d | $304.70 | -0.36% | 10 | 11 |
| Sep 30, 2027 | 336d | $368.10 | +0.00% | 2 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7655 P | $128.90 | -12.22% | 2 | 61 | OTM |
| 7655 P | $125.00 | -17.44% | 1 | 5,363 | OTM |
| 7660 P | $118.09 | -10.67% | 14 | 3,162 | OTM |
| 7660 P | $123.00 | -5.24% | 267 | 744 | OTM |
| 7665 P | $136.20 | -8.40% | 8 | 32 | OTM |
| 7665 P | $122.57 | -4.24% | 10 | 4,500 | OTM |
| 7670 P | $124.70 | -10.74% | 3 | 3,066 | OTM |
| 7670 P | $126.10 | -16.90% | 4 | 175 | OTM |
| 7675 P | $126.25 | -13.23% | 5 | 609 | OTM |
| 7675 P | $121.22 | -9.90% | 62 | 7,388 | OTM |
| 7680 P | $123.89 | -7.28% | 24 | 6,190 | OTM |
| 7680 P | $127.90 | -7.05% | 3 | 213 | OTM |
| 7685 P | $129.50 | -5.47% | 13 | 26 | OTM |