SPXW261218P07705000
SPX Weekly Dec 18 2026 7705.00 Put
optionOPRA
EODOct 28, 2026
135.70USD-3.773%(-5.32)9Vol64OI
Loading…
SPX 7705 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $16.40 | -42.46% | 1,774 | 584 |
| Oct 30, 2026 | 1d | $27.10 | -24.03% | 461 | 1,135 |
| Nov 2, 2026 | 4d | $23.34 | -41.68% | 99 | 245 |
| Nov 3, 2026 | 5d | $25.30 | -46.17% | 40 | 134 |
| Nov 4, 2026 | 6d | $42.02 | -18.49% | 21 | 43 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $47.00 | -22.17% | 35 | 173 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $73.73 | -28.21% | 2 | 26 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $80.37 | -18.29% | 9 | 245 |
| Nov 20, 2026 | 22d | $88.00 | -8.31% | 6 | 119 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $99.51 | -8.51% | 16 | 98 |
| Dec 18, 2026 | 50d | $135.70 | -3.77% | 9 | 64 |
| Dec 18, 2026 | 50d | $138.80 | -2.25% | 2 | 9,518 |
| Dec 31, 2026 | 63d | $162.30 | -4.99% | 2 | 71 |
| Jan 15, 2027 | 78d | $169.10 | -20.54% | 5 | 87 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $254.07 | +0.23% | 1 | 12 |
| Sep 30, 2027 | 336d | $381.97 | +7.81% | 10 | 26 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7705 P | $138.80 | -2.25% | 2 | 9,518 | OTM |
| 7710 P | $137.10 | -18.39% | 8 | 5,047 | OTM |
| 7710 P | $173.00 | -7.59% | 3 | 464 | OTM |
| 7715 P | $142.70 | -5.48% | 1 | 56 | OTM |
| 7715 P | $133.70 | -9.45% | 3 | 4,558 | OTM |
| 7720 P | $145.00 | -1.43% | 210 | 6,661 | OTM |