chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW261218P07970000
SPX Weekly Dec 18 2026 7970.00 Put
optionOPRA

EODOct 28, 2026
258.24USD-7.308%(-20.36)11Vol103OI
Loading…
Underlying
SPX
Type
Put
Strike
7970
Expiration
Dec 18, 2026
DTE
50d
SPX 7970 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d——00
Oct 30, 20261d$201.00+0.50%119
Nov 2, 20264d——00
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$260.84+0.00%12
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 13, 202615d$185.70+0.00%33
Nov 20, 202622d$336.58+34.66%114
Nov 20, 202622d$218.07-21.19%1050
Nov 27, 202629d$252.12-3.07%34
Nov 30, 202632d$265.00+0.45%318
Dec 4, 202636d——00
Dec 18, 202650d$325.10+21.77%173
Dec 18, 202650d$258.24-7.31%11103
Dec 31, 202663d$272.10-17.70%347
Jan 15, 202778d$296.80+0.44%137
Jan 15, 202778d$336.10+18.67%564
Jan 29, 202792d$339.90+0.00%11
Feb 19, 2027113d$311.50+0.00%1313
Mar 31, 2027153d——01
Jun 30, 2027244d——00
SPX Nearby Strikes · Dec 18, 2026
StrikeLastChangeVolOpen IntMoneyness
7955 P$244.05-13.33%1535OTM
7955 P$252.60-7.40%356OTM
7960 P$222.94-24.15%5054OTM
7960 P$253.80+2.67%51172OTM
7965 P$248.10-11.59%2325OTM
7965 P$251.50-8.55%739OTM
7970 P$325.10+21.77%173OTM
7970 P$258.24-7.31%11103OTM
7975 P$281.68-13.85%1543OTM
7975 P$268.90-24.59%21100OTM
7980 P$284.33-14.52%148OTM
7980 P$270.90+3.40%17108OTM
7985 P$304.73-14.91%13OTM