SPXW261218P07795000
SPX Weekly Dec 18 2026 7795.00 Put
optionOPRA
EODOct 28, 2026
169.24USD-7.149%(-13.03)3Vol57OI
Loading…
SPX 7795 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $57.14 | -50.15% | 37 | 32 |
| Oct 30, 2026 | 1d | $55.39 | -31.59% | 73 | 188 |
| Nov 2, 2026 | 4d | $67.90 | -36.11% | 21 | 34 |
| Nov 3, 2026 | 5d | $55.90 | -44.83% | 4 | 112 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $84.30 | -31.82% | 11 | 45 |
| 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 | $106.99 | -11.75% | 3 | 20 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $124.00 | -14.72% | 5 | 103 |
| Nov 20, 2026 | 22d | $124.74 | -7.05% | 3 | 68 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $131.74 | -12.72% | 2 | 33 |
| Dec 18, 2026 | 50d | $169.24 | -7.15% | 3 | 57 |
| Dec 18, 2026 | 50d | $165.10 | -5.58% | 52 | 8,024 |
| Dec 31, 2026 | 63d | $188.44 | -2.96% | 5 | 55 |
| Jan 15, 2027 | 78d | $201.15 | -22.52% | 1 | 44 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $252.10 | -1.54% | 1 | 30 |
| Sep 30, 2027 | 336d | $399.21 | +0.00% | 100 | 50 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7790 P | $216.40 | +36.36% | 1 | 150 | OTM |
| 7795 P | $169.24 | -7.15% | 3 | 57 | OTM |
| 7795 P | $165.10 | -5.58% | 52 | 8,024 | OTM |
| 7800 P | $173.10 | -2.83% | 20 | 1,638 | OTM |
| 7800 P | $178.69 | +0.78% | 590 | 37,119 | OTM |
| 7805 P | $174.80 | -29.17% | 9 | 34 | OTM |
| 7805 P | $188.25 | -22.07% | 8 | 4,628 | OTM |
| 7810 P | $246.93 | +39.59% | 1 | 5,354 | OTM |