SPXW261218P07910000
SPX Weekly Dec 18 2026 7910.00 Put
optionOPRA
EODOct 28, 2026
223.86USD-7.035%(-16.94)2Vol65OI
Loading…
SPX 7910 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $179.70 | -34.27% | 4 | 8 |
| Oct 30, 2026 | 1d | $158.86 | +29.31% | 1 | 25 |
| Nov 2, 2026 | 4d | $186.46 | +46.36% | 1 | 5 |
| Nov 3, 2026 | 5d | $199.39 | +52.67% | 1 | 1 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $135.46 | -1.57% | 10 | 9 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $173.38 | +0.00% | 1 | 1 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $181.20 | -3.55% | 6 | 46 |
| Nov 20, 2026 | 22d | $189.05 | -20.62% | 1 | 58 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $199.00 | +4.57% | 1 | 13 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $216.52 | -7.03% | 1 | 61 |
| Dec 18, 2026 | 50d | $223.86 | -7.03% | 2 | 65 |
| Dec 31, 2026 | 63d | $288.30 | -7.22% | 1 | 18 |
| Jan 15, 2027 | 78d | $277.56 | -0.52% | 50 | 36 |
| Jan 15, 2027 | 78d | $277.20 | +16.23% | 1 | 32 |
| Jan 29, 2027 | 92d | $308.60 | +32.62% | 1 | 18 |
| Feb 19, 2027 | 113d | $294.45 | +15.48% | 1 | 16 |
| Mar 31, 2027 | 153d | $351.30 | -17.83% | 20 | 80 |
| Jun 30, 2027 | 244d | $429.37 | +5.21% | 2 | 9 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7920 P | $270.40 | -2.87% | 6 | 105 | OTM |
| 7925 P | $287.17 | +19.90% | 1 | 93 | OTM |