SPXW261218P07960000
SPX Weekly Dec 18 2026 7960.00 Put
optionOPRA
EODOct 28, 2026
253.80USD+2.670%(+6.60)51Vol172OI
Loading…
SPX 7960 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $205.00 | -21.77% | 2 | 31 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | $218.58 | -7.30% | 1 | 2 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $227.80 | +14.68% | 7 | 48 |
| Nov 20, 2026 | 22d | $214.95 | -29.32% | 2 | 23 |
| Nov 27, 2026 | 29d | — | — | 0 | 6 |
| Nov 30, 2026 | 32d | $259.80 | -13.37% | 14 | 16 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $222.94 | -24.15% | 50 | 54 |
| Dec 18, 2026 | 50d | $253.80 | +2.67% | 51 | 172 |
| Dec 31, 2026 | 63d | $323.10 | +37.72% | 4 | 45 |
| Jan 15, 2027 | 78d | $323.44 | -2.38% | 2 | 39 |
| Jan 15, 2027 | 78d | $292.20 | -2.01% | 1 | 45 |
| Jan 29, 2027 | 92d | $295.57 | -9.20% | 4 | 48 |
| Feb 19, 2027 | 113d | $313.22 | -0.65% | 4 | 21 |
| Mar 31, 2027 | 153d | $403.40 | +0.00% | 10 | 10 |
| Jun 30, 2027 | 244d | $426.31 | +0.00% | 82 | 41 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7955 P | $252.60 | -7.40% | 3 | 56 | OTM |
| 7960 P | $222.94 | -24.15% | 50 | 54 | OTM |
| 7960 P | $253.80 | +2.67% | 51 | 172 | OTM |
| 7965 P | $248.10 | -11.59% | 23 | 25 | OTM |
| 7965 P | $251.50 | -8.55% | 7 | 39 | OTM |
| 7970 P | $325.10 | +21.77% | 1 | 73 | OTM |
| 7970 P | $258.24 | -7.31% | 11 | 103 | OTM |
| 7975 P | $281.68 | -13.85% | 1 | 543 | OTM |