SPXW261218P07905000
SPX Weekly Dec 18 2026 7905.00 Put
optionOPRA
EODOct 27, 2026
233.60USD-11.649%(-30.80)1Vol35OI
Loading…
SPX 7905 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $166.48 | -33.49% | 1 | 21 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $270.74 | +11.81% | 1 | 3 |
| Nov 20, 2026 | 22d | $195.98 | -12.21% | 3 | 7 |
| Nov 20, 2026 | 22d | $178.00 | -4.61% | 3 | 11 |
| Nov 30, 2026 | 32d | $260.86 | +20.77% | 2 | 16 |
| Dec 18, 2026 | 50d | $278.57 | +30.88% | 1 | 11 |
| Dec 18, 2026 | 50d | $233.60 | -11.65% | 1 | 35 |
| Dec 31, 2026 | 63d | $274.40 | -7.72% | 1 | 255 |
| Jan 15, 2027 | 78d | $285.30 | +12.71% | 5 | 138 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $408.02 | +0.00% | 4 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7890 P | $236.15 | -2.93% | 11 | 1,425 | OTM |
| 7890 P | $241.84 | -7.62% | 10 | 31 | OTM |
| 7895 P | $258.60 | -13.76% | 7 | 1,406 | OTM |
| 7895 P | $257.40 | +23.48% | 1 | 39 | OTM |
| 7900 P | $235.00 | +0.15% | 17 | 12,704 | OTM |
| 7900 P | $216.17 | -8.98% | 8 | 345 | OTM |
| 7905 P | $278.57 | +30.88% | 1 | 11 | OTM |
| 7905 P | $233.60 | -11.65% | 1 | 35 | OTM |
| 7910 P | $216.52 | -7.03% | 1 | 61 | OTM |
| 7910 P | $223.86 | -7.03% | 2 | 65 | OTM |
| 7915 P | $307.82 | +27.40% | 1 | 4 | OTM |
| 7915 P | $230.20 | -15.12% | 5 | 49 | OTM |
| 7920 P | $290.24 | +33.99% | 1 | 94 | OTM |