SPXW261218P07740000
SPX Weekly Dec 18 2026 7740.00 Put
optionOPRA
EODOct 28, 2026
144.90USD-9.888%(-15.90)90Vol223OI
Loading…
SPX 7740 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $31.60 | -29.31% | 4,048 | 1,094 |
| Oct 30, 2026 | 1d | $41.12 | -20.65% | 1,837 | 1,373 |
| Nov 2, 2026 | 4d | $41.48 | -20.38% | 225 | 239 |
| Nov 3, 2026 | 5d | $43.50 | -28.57% | 831 | 1,662 |
| Nov 4, 2026 | 6d | $61.49 | -1.01% | 888 | 608 |
| Nov 5, 2026 | 7d | $55.45 | -20.77% | 60 | 1,414 |
| Nov 6, 2026 | 8d | $57.42 | -25.58% | 89 | 608 |
| Nov 9, 2026 | 11d | $61.53 | -21.61% | 114 | 241 |
| Nov 10, 2026 | 12d | $62.10 | -25.18% | 47 | 355 |
| Nov 11, 2026 | 13d | $75.20 | -14.56% | 415 | 301 |
| Nov 12, 2026 | 14d | $80.00 | -6.06% | 21 | 37 |
| Nov 13, 2026 | 15d | $89.40 | -5.82% | 40 | 278 |
| Nov 16, 2026 | 18d | $81.91 | -12.74% | 5 | 147 |
| Nov 17, 2026 | 19d | $94.21 | -10.76% | 4 | 17 |
| Nov 18, 2026 | 20d | $94.51 | -9.40% | 12 | 17 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $108.00 | +1.25% | 186 | 495 |
| Nov 20, 2026 | 22d | $96.40 | -9.57% | 257 | 868 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $100.15 | -13.03% | 50 | 116 |
| Nov 30, 2026 | 32d | $108.05 | -11.34% | 14 | 348 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $134.40 | -15.65% | 5 | 34 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $131.34 | -15.10% | 23 | 6,786 |
| Dec 18, 2026 | 50d | $144.90 | -9.89% | 90 | 223 |
| Dec 31, 2026 | 63d | $162.69 | -15.34% | 18 | 63 |
| Jan 15, 2027 | 78d | $181.00 | -11.92% | 4 | 459 |
| Jan 15, 2027 | 78d | $189.55 | +11.43% | 1 | 459 |
| Jan 29, 2027 | 92d | $201.70 | +0.14% | 2 | 48 |
| Feb 19, 2027 | 113d | $246.80 | +4.89% | 4 | 76 |
| Feb 26, 2027 | 120d | $225.86 | +9.96% | 1 | 24 |
| Mar 31, 2027 | 153d | $256.50 | -2.69% | 20 | 61 |
| Jun 30, 2027 | 244d | $323.45 | -1.76% | 1 | 2 |
| Sep 30, 2027 | 336d | $377.76 | -3.49% | 2 | 23 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7735 P | $140.90 | -6.51% | 417 | 5,769 | OTM |
| 7740 P | $131.34 | -15.10% | 23 | 6,786 | OTM |
| 7740 P | $144.90 | -9.89% | 90 | 223 | OTM |
| 7745 P | $149.60 | -15.82% | 8 | 73 | OTM |
| 7745 P | $148.81 | -8.03% | 15 | 5,688 | OTM |
| 7750 P | $152.76 | -5.82% | 111 | 633 | OTM |
| 7750 P | $152.00 | -5.40% | 4,527 | 32,841 | OTM |
| 7755 P | $148.23 | -14.84% | 7 | 51 | OTM |