SPXW261218P07930000
SPX Weekly Dec 18 2026 7930.00 Put
optionOPRA
EODOct 28, 2026
236.70USD-13.042%(-35.50)7Vol102OI
Loading…
SPX 7930 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $207.65 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 1d | $200.74 | +33.65% | 1 | 44 |
| Nov 2, 2026 | 4d | $237.54 | +50.27% | 4 | 4 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $209.11 | +0.00% | 1 | 1 |
| Nov 5, 2026 | 7d | $278.02 | +0.00% | 2 | 1 |
| Nov 6, 2026 | 8d | $162.88 | +0.36% | 1 | 4 |
| 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 | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $236.26 | +38.98% | 1 | 20 |
| Nov 20, 2026 | 22d | $242.75 | +39.53% | 1 | 50 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $188.60 | -12.07% | 8 | 8 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $282.48 | +16.29% | 3 | 35 |
| Dec 18, 2026 | 50d | $236.70 | -13.04% | 7 | 102 |
| Dec 31, 2026 | 63d | $310.20 | +0.26% | 7 | 38 |
| Jan 15, 2027 | 78d | $274.35 | -4.62% | 1 | 85 |
| Jan 15, 2027 | 78d | $295.00 | +7.01% | 7 | 26 |
| Jan 29, 2027 | 92d | $361.80 | +10.71% | 8 | 11 |
| Feb 19, 2027 | 113d | $288.70 | +5.94% | 10 | 11 |
| Mar 31, 2027 | 153d | $313.80 | +1.84% | 1 | 62 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7925 P | $278.60 | +24.26% | 3 | 113 | OTM |
| 7930 P | $282.48 | +16.29% | 3 | 35 | OTM |
| 7930 P | $236.70 | -13.04% | 7 | 102 | OTM |
| 7935 P | $271.39 | -12.95% | 1 | 10 | OTM |
| 7935 P | $275.40 | -3.84% | 2 | 44 | OTM |
| 7940 P | $301.29 | +43.21% | 8 | 22 | OTM |
| 7940 P | $245.26 | -5.52% | 1 | 111 | OTM |
| 7945 P | $291.61 | -13.27% | 3 | 134 | OTM |