SPXW261218P07775000
SPX Weekly Dec 18 2026 7775.00 Put
optionOPRA
EODOct 28, 2026
160.84USD-8.301%(-14.56)28Vol442OI
Loading…
SPX 7775 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $54.27 | -17.02% | 554 | 475 |
| Oct 30, 2026 | 1d | $69.00 | +2.83% | 804 | 1,305 |
| Nov 2, 2026 | 4d | $52.00 | -29.53% | 73 | 1,713 |
| Nov 3, 2026 | 5d | $51.50 | -28.87% | 51 | 280 |
| Nov 4, 2026 | 6d | $76.70 | -13.21% | 79 | 389 |
| Nov 5, 2026 | 7d | $75.90 | -15.54% | 24 | 561 |
| Nov 6, 2026 | 8d | $57.60 | -34.25% | 40 | 825 |
| Nov 9, 2026 | 11d | $76.10 | -35.90% | 25 | 4,125 |
| Nov 10, 2026 | 12d | $88.07 | -35.05% | 590 | 689 |
| Nov 11, 2026 | 13d | $90.18 | -30.58% | 508 | 522 |
| Nov 12, 2026 | 14d | $85.66 | -46.89% | 9 | 58 |
| Nov 13, 2026 | 15d | $88.64 | -30.28% | 5 | 973 |
| Nov 16, 2026 | 18d | $103.02 | -27.84% | 81 | 520 |
| Nov 17, 2026 | 19d | $140.08 | +3.76% | 1 | 17 |
| Nov 18, 2026 | 20d | $110.75 | -33.20% | 1 | 83 |
| Nov 19, 2026 | 21d | $137.65 | -18.55% | 1 | 25 |
| Nov 20, 2026 | 22d | $115.70 | -22.87% | 330 | 587 |
| Nov 20, 2026 | 22d | $115.42 | -8.19% | 166 | 3,132 |
| Nov 23, 2026 | 25d | $122.90 | -2.77% | 1 | 10 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $124.95 | -7.85% | 59 | 393 |
| Nov 30, 2026 | 32d | $129.02 | -7.26% | 5 | 583 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $136.49 | -18.16% | 25 | 171 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $160.84 | -8.30% | 28 | 442 |
| Dec 18, 2026 | 50d | $161.70 | -4.21% | 1,815 | 8,599 |
| Dec 31, 2026 | 63d | $179.13 | -3.07% | 1 | 474 |
| Jan 15, 2027 | 78d | $190.30 | -10.75% | 4 | 317 |
| Jan 15, 2027 | 78d | $192.63 | -1.26% | 1 | 2,075 |
| Jan 29, 2027 | 92d | $216.65 | -4.01% | 1 | 119 |
| Feb 19, 2027 | 113d | $228.25 | +2.45% | 2 | 82 |
| Feb 19, 2027 | 113d | $290.20 | +21.22% | 3 | 718 |
| Feb 26, 2027 | 120d | $242.60 | -4.72% | 12 | 25 |
| Mar 19, 2027 | 141d | $257.30 | -9.40% | 4 | 1,535 |
| Mar 19, 2027 | 141d | $266.00 | -11.72% | 8 | 34 |
| Mar 31, 2027 | 153d | $261.23 | +4.65% | 3 | 103 |
| Apr 16, 2027 | 169d | $280.70 | -9.33% | 7 | 411 |
| May 21, 2027 | 204d | $313.10 | -2.06% | 21 | 546 |
| Jun 17, 2027 | 231d | $329.80 | -2.32% | 3 | 2,747 |
| Jun 30, 2027 | 244d | $321.09 | -0.74% | 30 | 142 |
| Jul 16, 2027 | 260d | $392.21 | +3.49% | 6 | 500 |
| Aug 20, 2027 | 295d | $378.34 | -6.24% | 30 | 174 |
| Sep 17, 2027 | 323d | $392.31 | -6.56% | 4 | 357 |
| Sep 30, 2027 | 336d | $374.80 | -0.16% | 6 | 9 |
| Oct 15, 2027 | 351d | $418.19 | -4.96% | 4 | 157 |
| Nov 19, 2027 | 386d | $426.94 | -8.42% | 30 | 12 |
| Jan 21, 2028 | 449d | $419.60 | -6.46% | 15 | 20 |
| Jun 16, 2028 | 596d | $525.90 | +10.99% | 1 | 27 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7780 P | $164.76 | -23.56% | 16 | 97 | OTM |
| 7785 P | $165.20 | -4.81% | 8 | 22 | OTM |
| 7785 P | $161.50 | -28.25% | 550 | 4,571 | OTM |
| 7790 P | $202.42 | -10.47% | 38 | 6,128 | OTM |