SPXW261218P07865000
SPX Weekly Dec 18 2026 7865.00 Put
optionOPRA
EODOct 22, 2026
262.79USD+19.147%(+42.23)1Vol34OI
Loading…
SPX 7865 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $114.88 | +18.68% | 5 | 5 |
| Oct 30, 2026 | 1d | $129.71 | -44.90% | 2 | 72 |
| Nov 2, 2026 | 4d | $192.21 | +6.53% | 1 | 2 |
| Nov 3, 2026 | 5d | $140.70 | -14.77% | 2 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $239.14 | +5.53% | 4 | 55 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $142.80 | +0.00% | 6 | 6 |
| Nov 20, 2026 | 22d | $224.21 | -6.48% | 125 | 1,062 |
| Nov 20, 2026 | 22d | $171.80 | -5.29% | 4 | 91 |
| Nov 30, 2026 | 32d | $205.60 | +22.16% | 1 | 2 |
| Dec 18, 2026 | 50d | $205.48 | -7.48% | 1 | 3,488 |
| Dec 18, 2026 | 50d | $262.79 | +19.15% | 1 | 34 |
| Dec 31, 2026 | 63d | $210.58 | -15.45% | 2 | 18 |
| Jan 15, 2027 | 78d | $257.20 | -1.20% | 2 | 8 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $390.62 | -10.91% | 2 | 54 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7855 P | $261.00 | -5.50% | 5 | 35 | OTM |
| 7860 P | $205.28 | -13.78% | 5 | 3,032 | OTM |
| 7860 P | $195.93 | -4.77% | 2 | 57 | OTM |
| 7865 P | $205.48 | -7.48% | 1 | 3,488 | OTM |
| 7865 P | $262.79 | +19.15% | 1 | 34 | OTM |
| 7870 P | $205.94 | -20.24% | 2 | 2,609 | OTM |
| 7870 P | $287.10 | +18.34% | 3 | 53 | OTM |
| 7875 P | $264.90 | -9.06% | 4 | 178 | OTM |
| 7875 P | $220.88 | -9.14% | 15 | 3,909 | OTM |
| 7880 P | $247.20 | -10.40% | 29 | 4,318 | OTM |