SPXW261218P07885000
SPX Weekly Dec 18 2026 7885.00 Put
optionOPRA
EODOct 22, 2026
271.80USD+9.774%(+24.20)5Vol21OI
Loading…
SPX 7885 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 0d | $175.54 | +36.66% | 7 | 35 |
| Nov 2, 2026 | 3d | — | — | 0 | 0 |
| Nov 3, 2026 | 4d | $151.03 | +0.00% | 1 | 1 |
| Nov 4, 2026 | 5d | — | — | 0 | 0 |
| Nov 5, 2026 | 6d | $166.45 | +0.00% | 5 | 3 |
| Nov 6, 2026 | 7d | $248.20 | +52.73% | 1 | 30 |
| Nov 9, 2026 | 10d | — | — | 0 | 0 |
| Nov 10, 2026 | 11d | — | — | 0 | 0 |
| Nov 11, 2026 | 12d | — | — | 0 | 0 |
| Nov 13, 2026 | 14d | $152.20 | +0.00% | 6 | 6 |
| Nov 20, 2026 | 21d | $208.12 | -8.49% | 1 | 14 |
| Nov 20, 2026 | 21d | $188.60 | -2.88% | 3 | 101 |
| Nov 30, 2026 | 31d | $174.20 | -15.15% | 201 | 208 |
| Dec 18, 2026 | 49d | $223.80 | -4.05% | 1 | 2,149 |
| Dec 18, 2026 | 49d | $271.80 | +9.77% | 5 | 21 |
| Dec 31, 2026 | 62d | $230.06 | -11.34% | 2 | 33 |
| Jan 15, 2027 | 77d | $247.85 | -0.54% | 100 | 97 |
| Jan 15, 2027 | 77d | $267.40 | +6.42% | 7 | 8 |
| Jan 29, 2027 | 91d | $261.30 | -8.10% | 2 | 13 |
| Mar 31, 2027 | 152d | $289.83 | +0.00% | 2 | 1 |
| Jun 30, 2027 | 243d | $434.54 | +1.43% | 1 | 10 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7870 P | $205.94 | -20.24% | 2 | 2,609 | OTM |
| 7870 P | $287.10 | +18.34% | 3 | 53 | OTM |
| 7875 P | $225.03 | -15.05% | 8 | 184 | OTM |
| 7875 P | $223.00 | +0.96% | 104 | 3,819 | OTM |
| 7880 P | $216.40 | -12.46% | 3 | 4,320 | OTM |
| 7880 P | $221.60 | -11.85% | 5 | 82 | OTM |
| 7885 P | $223.80 | -4.05% | 1 | 2,149 | OTM |
| 7885 P | $271.80 | +9.77% | 5 | 21 | OTM |
| 7890 P | $227.00 | -3.87% | 1 | 1,424 | OTM |
| 7890 P | $241.84 | -7.62% | 10 | 31 | OTM |
| 7895 P | $258.60 | -13.76% | 7 | 1,406 | OTM |
| 7895 P | $234.00 | -9.09% | 5 | 44 | OTM |
| 7900 P | $245.16 | +4.32% | 2,063 | 14,089 | OTM |