SPXW261218P07720000
SPX Weekly Dec 18 2026 7720.00 Put
optionOPRA
EODOct 28, 2026
142.70USD-6.112%(-9.29)4Vol118OI
Loading…
SPX 7720 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $22.53 | -35.99% | 3,599 | 1,132 |
| Oct 30, 2026 | 1d | $34.00 | -15.42% | 862 | 2,680 |
| Nov 2, 2026 | 4d | $40.90 | -15.15% | 113 | 203 |
| Nov 3, 2026 | 5d | $47.06 | -10.19% | 68 | 579 |
| Nov 4, 2026 | 6d | $54.50 | -8.94% | 68 | 156 |
| Nov 5, 2026 | 7d | $49.30 | -17.63% | 98 | 57 |
| Nov 6, 2026 | 8d | $59.90 | -10.42% | 99 | 830 |
| Nov 9, 2026 | 11d | $50.00 | -30.10% | 28 | 218 |
| Nov 10, 2026 | 12d | $53.40 | -30.47% | 14 | 337 |
| Nov 11, 2026 | 13d | $62.46 | -23.46% | 44 | 232 |
| Nov 12, 2026 | 14d | $77.96 | +0.54% | 2 | 29 |
| Nov 13, 2026 | 15d | $72.66 | -11.60% | 23 | 178 |
| Nov 16, 2026 | 18d | $83.15 | -7.17% | 1 | 231 |
| Nov 17, 2026 | 19d | $86.39 | -10.20% | 12 | 85 |
| Nov 18, 2026 | 20d | $89.61 | -9.85% | 7 | 37 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $93.08 | -8.30% | 13 | 314 |
| Nov 20, 2026 | 22d | $76.41 | -25.41% | 48 | 803 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $87.89 | -22.50% | 81 | 197 |
| Nov 30, 2026 | 32d | $115.25 | +3.83% | 45 | 130 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $119.66 | -12.54% | 8 | 42 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $145.00 | -1.43% | 210 | 6,661 |
| Dec 18, 2026 | 50d | $142.70 | -6.11% | 4 | 118 |
| Dec 31, 2026 | 63d | $155.70 | -6.37% | 7 | 203 |
| Jan 15, 2027 | 78d | $166.30 | -6.44% | 2 | 64 |
| Jan 15, 2027 | 78d | $177.55 | -15.81% | 1 | 11 |
| Jan 29, 2027 | 92d | $193.50 | -15.13% | 2 | 59 |
| Feb 19, 2027 | 113d | $252.10 | +21.88% | 2 | 16 |
| Feb 26, 2027 | 120d | $215.75 | -5.22% | 1 | 19 |
| Mar 31, 2027 | 153d | $257.09 | +4.00% | 5 | 81 |
| Jun 30, 2027 | 244d | $316.87 | -2.33% | 82 | 47 |
| Sep 30, 2027 | 336d | $355.66 | +0.00% | 2 | 1 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7720 P | $142.70 | -6.11% | 4 | 118 | OTM |
| 7725 P | $142.30 | -6.23% | 26 | 1,569 | OTM |
| 7725 P | $136.90 | -7.89% | 649 | 6,081 | OTM |
| 7730 P | $144.40 | -4.94% | 14 | 6,511 | OTM |
| 7730 P | $144.20 | -5.72% | 8 | 129 | OTM |
| 7735 P | $144.22 | -15.46% | 5 | 41 | OTM |