SPXW261218P07755000
SPX Weekly Dec 18 2026 7755.00 Put
optionOPRA
EODOct 21, 2026
148.23USD-14.845%(-25.84)7Vol51OI
Loading…
SPX 7755 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $41.00 | -19.13% | 1,015 | 275 |
| Oct 30, 2026 | 1d | $50.50 | -15.83% | 312 | 263 |
| Nov 2, 2026 | 4d | $41.00 | -33.67% | 115 | 147 |
| Nov 3, 2026 | 5d | $42.50 | -35.11% | 191 | 150 |
| Nov 4, 2026 | 6d | $58.94 | -15.18% | 113 | 76 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $64.90 | -18.84% | 99 | 66 |
| 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 | $84.50 | -33.36% | 4 | 31 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $116.50 | -27.01% | 14 | 413 |
| Nov 20, 2026 | 22d | $102.76 | -24.33% | 1 | 62 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $116.00 | -7.94% | 13 | 46 |
| Dec 18, 2026 | 50d | $148.23 | -14.84% | 7 | 51 |
| Dec 18, 2026 | 50d | $162.01 | -13.18% | 5,197 | 8,614 |
| Dec 31, 2026 | 63d | $166.60 | -20.78% | 32 | 46 |
| Jan 15, 2027 | 78d | $185.10 | -7.15% | 1 | 78 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $263.40 | +2.20% | 2 | 93 |
| Sep 30, 2027 | 336d | $378.05 | -0.54% | 4 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7760 P | $151.92 | -6.85% | 52 | 137 | OTM |
| 7765 P | $180.40 | -23.89% | 1 | 206 | OTM |
| 7765 P | $151.60 | -7.56% | 2,142 | 11,477 | OTM |
| 7770 P | $159.90 | -4.18% | 4,945 | 7,721 | OTM |