SPXW261218P07680000
SPX Weekly Dec 18 2026 7680.00 Put
optionOPRA
EODOct 28, 2026
127.90USD-7.049%(-9.70)3Vol213OI
Loading…
SPX 7680 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $9.13 | -53.37% | 2,734 | 1,158 |
| Oct 30, 2026 | 1d | $18.60 | -31.62% | 5,917 | 5,887 |
| Nov 2, 2026 | 4d | $19.70 | -38.44% | 301 | 491 |
| Nov 3, 2026 | 5d | $31.00 | -16.22% | 262 | 155 |
| Nov 4, 2026 | 6d | $32.55 | -23.12% | 163 | 187 |
| Nov 5, 2026 | 7d | $32.80 | -34.24% | 83 | 111 |
| Nov 6, 2026 | 8d | $41.71 | -21.89% | 42 | 358 |
| Nov 9, 2026 | 11d | $44.93 | -21.18% | 10 | 352 |
| Nov 10, 2026 | 12d | $54.64 | -13.50% | 6 | 150 |
| Nov 11, 2026 | 13d | $58.20 | -9.20% | 10 | 110 |
| Nov 12, 2026 | 14d | $48.60 | -27.03% | 7 | 18 |
| Nov 13, 2026 | 15d | $62.18 | -14.67% | 19 | 501 |
| Nov 16, 2026 | 18d | $67.46 | -6.36% | 1 | 96 |
| Nov 17, 2026 | 19d | $70.12 | -9.66% | 20 | 95 |
| Nov 18, 2026 | 20d | $74.03 | -16.43% | 71 | 84 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $79.10 | -7.18% | 5 | 342 |
| Nov 20, 2026 | 22d | $76.77 | -12.31% | 29 | 507 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $87.36 | -7.53% | 4 | 77 |
| Nov 30, 2026 | 32d | $93.40 | -4.66% | 9 | 262 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $95.87 | -16.87% | 2 | 39 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $123.89 | -7.28% | 24 | 6,190 |
| Dec 18, 2026 | 50d | $127.90 | -7.05% | 3 | 213 |
| Dec 31, 2026 | 63d | $144.30 | -5.67% | 1 | 67 |
| Jan 15, 2027 | 78d | $154.60 | -6.30% | 11 | 52 |
| Jan 15, 2027 | 78d | $169.33 | -11.85% | 5 | 47 |
| Jan 29, 2027 | 92d | $202.61 | +18.35% | 1 | 137 |
| Feb 19, 2027 | 113d | $199.00 | -20.02% | 4 | 92 |
| Feb 26, 2027 | 120d | $206.89 | -8.74% | 1 | 43 |
| Mar 31, 2027 | 153d | $243.50 | -6.52% | 4 | 35 |
| Jun 30, 2027 | 244d | $298.54 | -5.02% | 1 | 10 |
| Sep 30, 2027 | 336d | $407.63 | +6.01% | 4 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7685 P | $137.57 | -18.17% | 19 | 7,815 | OTM |
| 7690 P | $130.59 | -6.48% | 26 | 10,635 | OTM |
| 7690 P | $131.69 | -6.06% | 149 | 263 | OTM |
| 7695 P | $140.30 | -8.48% | 2 | 73 | OTM |