SPXW261218P07985000
SPX Weekly Dec 18 2026 7985.00 Put
optionOPRA
EODOct 28, 2026
264.00USD+0.457%(+1.20)5Vol39OI
Loading…
SPX 7985 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $182.08 | -7.48% | 2 | 15 |
| Nov 20, 2026 | 22d | $261.00 | -9.60% | 1 | 9 |
| Nov 20, 2026 | 22d | $206.30 | -1.29% | 3 | 10 |
| Nov 30, 2026 | 32d | $232.20 | +10.52% | 4 | 9 |
| Dec 18, 2026 | 50d | $304.73 | -14.91% | 1 | 3 |
| Dec 18, 2026 | 50d | $264.00 | +0.46% | 5 | 39 |
| Dec 31, 2026 | 63d | $296.60 | -12.89% | 6 | 27 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $473.18 | +4.11% | 4 | 46 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7980 P | $270.90 | +3.40% | 17 | 108 | OTM |
| 7985 P | $304.73 | -14.91% | 1 | 3 | OTM |
| 7985 P | $264.00 | +0.46% | 5 | 39 | OTM |
| 7990 P | $316.05 | -7.95% | 1 | 171 | OTM |
| 7990 P | $263.00 | -5.05% | 7 | 147 | OTM |
| 7995 P | $346.99 | +22.03% | 2 | 14 | OTM |
| 7995 P | $269.20 | -3.65% | 18 | 51 | OTM |
| 8000 P | $260.38 | -11.22% | 5 | 611 | OTM |