chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW261218P07845000
SPX Weekly Dec 18 2026 7845.00 Put
optionOPRA

EODOct 26, 2026
247.20USD+42.061%(+73.19)6Vol22OI
Loading…
Underlying
SPX
Type
Put
Strike
7845
Expiration
Dec 18, 2026
DTE
50d
SPX 7845 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$95.28-40.64%1042
Oct 30, 20261d$106.80-12.79%269
Nov 2, 20264d$154.50-7.73%1152
Nov 3, 20265d$116.48-15.84%113
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$222.30+86.03%360
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 13, 202615d$218.91+33.86%16
Nov 20, 202622d$152.67-13.84%1459
Nov 20, 202622d$158.57+9.06%273
Nov 30, 202632d$165.27-17.94%1216
Dec 18, 202650d$195.20-25.21%25,761
Dec 18, 202650d$247.20+42.06%622
Dec 31, 202663d$220.42-13.56%452
Jan 15, 202778d$279.30+43.19%4235
Jan 15, 202778d——00
Jan 29, 202792d——00
Feb 19, 2027113d——00
Mar 31, 2027153d$282.60+6.88%114
Sep 30, 2027336d$436.92+0.00%21
SPX Nearby Strikes · Dec 18, 2026
StrikeLastChangeVolOpen IntMoneyness
7830 P$181.80-7.41%57,487OTM
7830 P$238.20-7.15%649OTM
7835 P$199.10-11.95%17,052OTM
7835 P$189.10-16.48%147OTM
7840 P$226.18-14.23%626,447OTM
7840 P$190.32-16.38%17303OTM
7845 P$195.20-25.21%25,761OTM
7845 P$247.20+42.06%622OTM
7850 P$193.69-29.05%3113OTM
7850 P$216.21-1.93%429,109OTM
7855 P$272.60+9.70%357,291OTM
7855 P$261.00-5.50%535OTM
7860 P$205.28-13.78%53,032OTM