SPXW261218P07940000
SPX Weekly Dec 18 2026 7940.00 Put
optionOPRA
EODOct 28, 2026
245.26USD-5.524%(-14.34)1Vol111OI
Loading…
SPX 7940 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $214.29 | -24.55% | 3 | 56 |
| Nov 2, 2026 | 4d | $277.39 | +36.05% | 77 | 75 |
| Nov 3, 2026 | 5d | $310.27 | +11.52% | 39 | 39 |
| Nov 4, 2026 | 6d | $198.62 | -33.87% | 1 | 42 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $187.86 | +0.00% | 1 | 1 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $215.05 | +2.82% | 1 | 1 |
| Nov 20, 2026 | 22d | $252.55 | +21.10% | 1 | 39 |
| Nov 20, 2026 | 22d | $220.53 | -0.19% | 19 | 31 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $287.47 | +19.37% | 2 | 15 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $301.29 | +43.21% | 8 | 22 |
| Dec 18, 2026 | 50d | $245.26 | -5.52% | 1 | 111 |
| Dec 31, 2026 | 63d | $261.68 | -19.73% | 6 | 32 |
| Jan 15, 2027 | 78d | $301.10 | +22.40% | 7 | 8 |
| Jan 15, 2027 | 78d | $272.50 | -10.71% | 5 | 15 |
| Jan 29, 2027 | 92d | $324.20 | +7.63% | 1 | 11 |
| Feb 19, 2027 | 113d | $306.37 | -11.20% | 1 | 11 |
| Mar 31, 2027 | 153d | $320.90 | +0.00% | 10 | 10 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7945 P | $238.80 | -11.91% | 1 | 11 | OTM |
| 7950 P | $229.48 | -28.18% | 53 | 184 | OTM |
| 7950 P | $261.30 | -22.48% | 1 | 766 | OTM |
| 7955 P | $244.05 | -13.33% | 15 | 35 | OTM |