SPXW261218P07815000
SPX Weekly Dec 18 2026 7815.00 Put
optionOPRA
EODOct 27, 2026
184.33USD-28.471%(-73.37)2Vol48OI
Loading…
SPX 7815 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $73.70 | -15.62% | 36 | 23 |
| Oct 30, 2026 | 1d | $71.23 | -28.85% | 4 | 230 |
| Nov 2, 2026 | 4d | $136.19 | -0.10% | 3 | 5 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $79.99 | -30.14% | 12 | 40 |
| 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 | $157.01 | -27.01% | 1 | 4 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $144.10 | -28.15% | 1 | 165 |
| Nov 20, 2026 | 22d | $132.57 | -8.64% | 3 | 85 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $158.34 | -28.86% | 1 | 42 |
| Dec 18, 2026 | 50d | $184.33 | -28.47% | 2 | 48 |
| Dec 18, 2026 | 50d | $179.77 | -15.69% | 1 | 3,476 |
| Dec 31, 2026 | 63d | $249.60 | +0.89% | 1 | 8 |
| Jan 15, 2027 | 78d | $205.65 | -13.69% | 40 | 56 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $257.47 | -7.75% | 1 | 28 |
| Sep 30, 2027 | 336d | $408.30 | +0.00% | 2 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7810 P | $185.98 | -25.85% | 30 | 64 | OTM |
| 7815 P | $184.33 | -28.47% | 2 | 48 | OTM |
| 7815 P | $179.77 | -15.69% | 1 | 3,476 | OTM |
| 7820 P | $180.43 | -19.58% | 56 | 3,890 | OTM |
| 7820 P | $238.20 | -0.13% | 2 | 104 | OTM |
| 7825 P | $194.80 | -11.96% | 1 | 432 | OTM |
| 7825 P | $182.15 | -4.07% | 25 | 12,188 | OTM |
| 7830 P | $181.80 | -7.41% | 5 | 7,487 | OTM |