SPXW261218P07760000
SPX Weekly Dec 18 2026 7760.00 Put
optionOPRA
EODOct 28, 2026
151.92USD-6.855%(-11.18)52Vol137OI
Loading…
SPX 7760 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $48.29 | -1.15% | 1,103 | 441 |
| Oct 30, 2026 | 1d | $54.50 | -13.08% | 283 | 2,220 |
| Nov 2, 2026 | 4d | $51.80 | -20.37% | 150 | 191 |
| Nov 3, 2026 | 5d | $53.30 | -22.53% | 62 | 140 |
| Nov 4, 2026 | 6d | $57.50 | -40.95% | 115 | 113 |
| Nov 5, 2026 | 7d | $56.50 | -27.56% | 3 | 71 |
| Nov 6, 2026 | 8d | $82.38 | +2.97% | 95 | 353 |
| Nov 9, 2026 | 11d | $73.38 | -26.40% | 26 | 119 |
| Nov 10, 2026 | 12d | $57.98 | -38.06% | 7 | 484 |
| Nov 11, 2026 | 13d | $84.00 | -15.35% | 25 | 43 |
| Nov 12, 2026 | 14d | $94.59 | -3.68% | 4 | 40 |
| Nov 13, 2026 | 15d | $91.00 | -7.61% | 13 | 148 |
| Nov 16, 2026 | 18d | $86.86 | -17.54% | 3 | 143 |
| Nov 17, 2026 | 19d | $102.73 | -0.58% | 2 | 3 |
| Nov 18, 2026 | 20d | $126.55 | -19.56% | 40 | 45 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $111.02 | -5.60% | 21 | 122 |
| Nov 20, 2026 | 22d | $108.40 | -7.92% | 113 | 1,541 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $115.10 | -8.10% | 13 | 120 |
| Nov 30, 2026 | 32d | $125.36 | -19.81% | 1 | 392 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $149.46 | -9.57% | 1 | 18 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $143.10 | -12.42% | 1,019 | 7,130 |
| Dec 18, 2026 | 50d | $151.92 | -6.85% | 52 | 137 |
| Dec 31, 2026 | 63d | $174.31 | -12.99% | 10 | 66 |
| Jan 15, 2027 | 78d | $183.00 | -15.16% | 8 | 990 |
| Jan 15, 2027 | 78d | $187.10 | -15.42% | 8 | 778 |
| Jan 29, 2027 | 92d | $201.03 | -14.23% | 4 | 56 |
| Feb 19, 2027 | 113d | $277.56 | +7.17% | 3 | 38 |
| Feb 26, 2027 | 120d | $276.77 | +19.40% | 1 | 12 |
| Mar 31, 2027 | 153d | $306.22 | +19.67% | 4 | 49 |
| Jun 30, 2027 | 244d | $349.82 | -6.84% | 2 | 137 |
| Sep 30, 2027 | 336d | $383.87 | +4.56% | 12 | 9 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7770 P | $171.10 | -10.65% | 14 | 57 | OTM |
| 7775 P | $160.84 | -8.30% | 28 | 442 | OTM |