SPXW261218P07830000
SPX Weekly Dec 18 2026 7830.00 Put
optionOPRA
EODOct 26, 2026
238.20USD-7.145%(-18.33)6Vol49OI
Loading…
SPX 7830 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $87.00 | -10.48% | 40 | 145 |
| Oct 30, 2026 | 1d | $75.53 | -31.32% | 207 | 425 |
| Nov 2, 2026 | 4d | $112.04 | -17.13% | 5 | 59 |
| Nov 3, 2026 | 5d | $101.24 | -8.73% | 4 | 18 |
| Nov 4, 2026 | 6d | $118.69 | -24.74% | 1 | 14 |
| Nov 5, 2026 | 7d | $181.30 | +46.64% | 2 | 6 |
| Nov 6, 2026 | 8d | $104.70 | -11.79% | 24 | 92 |
| Nov 9, 2026 | 11d | $119.41 | -5.50% | 1 | 92 |
| Nov 10, 2026 | 12d | $137.35 | -28.04% | 51 | 60 |
| Nov 11, 2026 | 13d | $112.48 | -15.25% | 6 | 207 |
| Nov 12, 2026 | 14d | $130.44 | +18.99% | 1 | 2 |
| Nov 13, 2026 | 15d | $218.32 | +78.85% | 1 | 57 |
| Nov 16, 2026 | 18d | $176.08 | +29.33% | 25 | 136 |
| Nov 17, 2026 | 19d | $153.00 | +0.00% | 7 | 7 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $155.00 | -17.18% | 5 | 104 |
| Nov 20, 2026 | 22d | $141.80 | -7.98% | 10 | 534 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $144.78 | -29.51% | 2 | 6 |
| Nov 30, 2026 | 32d | $169.32 | -16.26% | 40 | 376 |
| Dec 4, 2026 | 36d | $179.90 | +0.00% | 3 | 3 |
| Dec 18, 2026 | 50d | $181.80 | -7.41% | 5 | 7,487 |
| Dec 18, 2026 | 50d | $238.20 | -7.15% | 6 | 49 |
| Dec 31, 2026 | 63d | $231.40 | -14.03% | 1 | 63 |
| Jan 15, 2027 | 78d | $266.11 | -3.68% | 6 | 180 |
| Jan 15, 2027 | 78d | $202.00 | -10.82% | 4 | 61 |
| Jan 29, 2027 | 92d | $218.75 | -12.79% | 1 | 3 |
| Feb 19, 2027 | 113d | $236.56 | -8.89% | 14 | 137 |
| Mar 31, 2027 | 153d | $264.08 | +1.49% | 1 | 9 |
| Jun 30, 2027 | 244d | $361.63 | +0.00% | 4 | 2 |
| Sep 30, 2027 | 336d | $387.67 | -0.90% | 2 | 12 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7830 P | $238.20 | -7.15% | 6 | 49 | OTM |
| 7835 P | $199.10 | -11.95% | 1 | 7,052 | OTM |
| 7835 P | $189.10 | -16.48% | 1 | 47 | OTM |
| 7840 P | $226.18 | -14.23% | 62 | 6,447 | OTM |
| 7840 P | $190.32 | -16.38% | 17 | 303 | OTM |
| 7845 P | $195.20 | -25.21% | 2 | 5,761 | OTM |