SPXW261218P07965000
SPX Weekly Dec 18 2026 7965.00 Put
optionOPRA
EODOct 28, 2026
251.50USD-8.545%(-23.50)7Vol39OI
Loading…
SPX 7965 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $163.47 | -49.49% | 1 | 16 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 7 |
| Nov 20, 2026 | 22d | $314.46 | +26.34% | 2 | 19 |
| Nov 20, 2026 | 22d | $257.90 | +33.28% | 10 | 17 |
| Nov 30, 2026 | 32d | $236.75 | +9.85% | 2 | 6 |
| Dec 18, 2026 | 50d | $248.10 | -11.59% | 23 | 25 |
| Dec 18, 2026 | 50d | $251.50 | -8.55% | 7 | 39 |
| Dec 31, 2026 | 63d | $282.60 | +0.00% | 5 | 5 |
| Jan 15, 2027 | 78d | $295.90 | +15.90% | 2 | 2 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $450.00 | +14.22% | 16 | 18 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7975 P | $268.90 | -24.59% | 21 | 100 | OTM |
| 7980 P | $284.33 | -14.52% | 1 | 48 | OTM |