SPXW261218P07840000
SPX Weekly Dec 18 2026 7840.00 Put
optionOPRA
EODOct 28, 2026
190.32USD-16.380%(-37.28)17Vol303OI
Loading…
SPX 7840 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $98.19 | -10.71% | 8 | 40 |
| Oct 30, 2026 | 1d | $99.61 | -7.89% | 39 | 342 |
| Nov 2, 2026 | 4d | $88.13 | -44.31% | 7 | 16 |
| Nov 3, 2026 | 5d | $91.33 | -54.29% | 5 | 19 |
| Nov 4, 2026 | 6d | $98.72 | -51.62% | 5 | 49 |
| Nov 5, 2026 | 7d | $124.51 | -40.44% | 2 | 13 |
| Nov 6, 2026 | 8d | $155.65 | -27.30% | 1 | 61 |
| Nov 9, 2026 | 11d | $136.88 | +1.49% | 2 | 35 |
| Nov 10, 2026 | 12d | $191.17 | -11.66% | 1 | 3 |
| Nov 11, 2026 | 13d | $131.40 | -36.43% | 1 | 5 |
| Nov 12, 2026 | 14d | $133.58 | -5.85% | 9 | 106 |
| Nov 13, 2026 | 15d | $136.95 | -3.46% | 1 | 28 |
| Nov 16, 2026 | 18d | $143.70 | +0.00% | 2 | 1 |
| Nov 17, 2026 | 19d | $181.39 | -17.45% | 1 | 6 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $146.55 | -15.24% | 1 | 79 |
| Nov 20, 2026 | 22d | $148.24 | -4.11% | 5 | 125 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $155.67 | -34.44% | 3 | 14 |
| Nov 30, 2026 | 32d | $157.40 | -27.99% | 1 | 239 |
| Dec 4, 2026 | 36d | $209.10 | +29.55% | 1 | 3 |
| Dec 18, 2026 | 50d | $226.18 | -14.23% | 62 | 6,447 |
| Dec 18, 2026 | 50d | $190.32 | -16.38% | 17 | 303 |
| Dec 31, 2026 | 63d | $243.30 | -15.81% | 1 | 26 |
| Jan 15, 2027 | 78d | $227.80 | +16.34% | 11 | 77 |
| Jan 15, 2027 | 78d | $214.55 | -27.40% | 72 | 110 |
| Jan 29, 2027 | 92d | $222.71 | -4.46% | 1 | 6 |
| Feb 19, 2027 | 113d | $304.53 | +15.29% | 1 | 16 |
| Mar 31, 2027 | 153d | $274.08 | +2.72% | 3 | 13 |
| Jun 30, 2027 | 244d | $382.20 | +0.00% | 3 | 3 |
| Sep 30, 2027 | 336d | $391.46 | +0.00% | 2 | 1 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7845 P | $247.20 | +42.06% | 6 | 22 | OTM |
| 7850 P | $193.69 | -29.05% | 3 | 113 | OTM |
| 7850 P | $216.21 | -1.93% | 4 | 29,109 | OTM |
| 7855 P | $272.60 | +9.70% | 35 | 7,291 | OTM |