SPXW261218P07765000
SPX Weekly Dec 18 2026 7765.00 Put
optionOPRA
EODOct 26, 2026
180.40USD-23.891%(-56.63)1Vol206OI
Loading…
SPX 7765 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $48.90 | -16.28% | 543 | 270 |
| Oct 30, 2026 | 1d | $57.77 | +0.64% | 349 | 599 |
| Nov 2, 2026 | 4d | $33.29 | -50.52% | 70 | 545 |
| Nov 3, 2026 | 5d | $44.70 | -37.66% | 26 | 1,381 |
| Nov 4, 2026 | 6d | $60.30 | -21.78% | 17 | 27 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $71.70 | -17.06% | 4 | 465 |
| 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 | $103.42 | -22.04% | 1 | 143 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $111.30 | -7.23% | 1 | 383 |
| Nov 20, 2026 | 22d | $122.40 | -12.20% | 2 | 163 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $138.18 | +12.89% | 1 | 32 |
| Dec 18, 2026 | 50d | $180.40 | -23.89% | 1 | 206 |
| Dec 18, 2026 | 50d | $151.60 | -7.56% | 2,142 | 11,477 |
| Dec 31, 2026 | 63d | $176.87 | -1.28% | 5 | 75 |
| Jan 15, 2027 | 78d | $217.30 | +22.03% | 20 | 223 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $287.91 | +16.93% | 2 | 18 |
| Sep 30, 2027 | 336d | $384.49 | +1.13% | 1 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7775 P | $161.70 | -4.21% | 1,815 | 8,599 | OTM |
| 7780 P | $159.40 | -5.33% | 1,413 | 7,697 | OTM |