SPXW261218P07690000
SPX Weekly Dec 18 2026 7690.00 Put
optionOPRA
EODOct 28, 2026
131.69USD-6.056%(-8.49)149Vol263OI
Loading…
SPX 7690 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $11.42 | -52.02% | 4,880 | 2,572 |
| Oct 30, 2026 | 1d | $24.70 | -14.53% | 5,924 | 6,035 |
| Nov 2, 2026 | 4d | $28.00 | -20.11% | 138 | 537 |
| Nov 3, 2026 | 5d | $24.10 | -42.07% | 56 | 181 |
| Nov 4, 2026 | 6d | $35.37 | -27.45% | 211 | 314 |
| Nov 5, 2026 | 7d | $25.38 | -50.66% | 22 | 58 |
| Nov 6, 2026 | 8d | $49.85 | -10.03% | 110 | 288 |
| Nov 9, 2026 | 11d | $42.20 | -30.28% | 72 | 314 |
| Nov 10, 2026 | 12d | $46.50 | -24.24% | 29 | 251 |
| Nov 11, 2026 | 13d | $61.10 | -9.64% | 82 | 247 |
| Nov 12, 2026 | 14d | $51.00 | -37.22% | 5 | 20 |
| Nov 13, 2026 | 15d | $61.76 | -16.65% | 78 | 232 |
| Nov 16, 2026 | 18d | $63.80 | -17.95% | 36 | 92 |
| Nov 17, 2026 | 19d | $79.93 | -41.76% | 4 | 25 |
| Nov 18, 2026 | 20d | $74.01 | -23.00% | 9 | 59 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $82.53 | -11.35% | 41 | 219 |
| Nov 20, 2026 | 22d | $75.35 | -15.88% | 28 | 593 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $94.60 | -5.46% | 15 | 117 |
| Nov 30, 2026 | 32d | $91.50 | -12.38% | 14 | 135 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $98.72 | -16.41% | 3 | 87 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $130.59 | -6.48% | 26 | 10,635 |
| Dec 18, 2026 | 50d | $131.69 | -6.06% | 149 | 263 |
| Dec 31, 2026 | 63d | $148.42 | -1.77% | 1 | 66 |
| Jan 15, 2027 | 78d | $157.60 | -26.49% | 21 | 148 |
| Jan 15, 2027 | 78d | $172.20 | -5.10% | 4 | 51 |
| Jan 29, 2027 | 92d | $182.24 | -10.52% | 10 | 192 |
| Feb 19, 2027 | 113d | $210.80 | -12.78% | 1 | 79 |
| Feb 26, 2027 | 120d | $224.39 | -12.37% | 1 | 18 |
| Mar 31, 2027 | 153d | $243.90 | -0.94% | 3 | 208 |
| Jun 30, 2027 | 244d | $302.60 | +0.00% | 3 | 3 |
| Sep 30, 2027 | 336d | $364.40 | -4.87% | 15 | 37 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7695 P | $135.70 | -1.98% | 117 | 6,003 | OTM |
| 7700 P | $132.27 | -6.65% | 450 | 89,284 | OTM |
| 7700 P | $125.10 | -13.00% | 58 | 1,958 | OTM |
| 7705 P | $135.70 | -3.77% | 9 | 64 | OTM |