SPXW261218P07745000
SPX Weekly Dec 18 2026 7745.00 Put
optionOPRA
EODOct 28, 2026
149.60USD-15.818%(-28.11)8Vol73OI
Loading…
SPX 7745 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $34.45 | -26.03% | 2,269 | 558 |
| Oct 30, 2026 | 1d | $44.67 | -15.00% | 796 | 1,204 |
| Nov 2, 2026 | 4d | $52.50 | -4.55% | 83 | 125 |
| Nov 3, 2026 | 5d | $47.10 | -29.46% | 123 | 126 |
| Nov 4, 2026 | 6d | $52.10 | -26.58% | 220 | 189 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $63.40 | -20.37% | 196 | 939 |
| 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 | $79.52 | -28.74% | 37 | 114 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $95.82 | -15.08% | 20 | 1,060 |
| Nov 20, 2026 | 22d | $105.80 | -19.48% | 8 | 176 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $113.00 | -20.62% | 2 | 242 |
| Dec 18, 2026 | 50d | $149.60 | -15.82% | 8 | 73 |
| Dec 18, 2026 | 50d | $148.81 | -8.03% | 15 | 5,688 |
| Dec 31, 2026 | 63d | $210.20 | +10.92% | 1 | 85 |
| Jan 15, 2027 | 78d | $208.80 | -12.39% | 44 | 153 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $265.02 | +11.03% | 5 | 13 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7755 P | $162.01 | -13.18% | 5,197 | 8,614 | OTM |
| 7760 P | $143.10 | -12.42% | 1,019 | 7,130 | OTM |