SPXW261218P07990000
SPX Weekly Dec 18 2026 7990.00 Put
optionOPRA
EODOct 21, 2026
263.00USD-5.054%(-14.00)7Vol147OI
Loading…
SPX 7990 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $357.24 | +11.79% | 2 | 16 |
| Nov 2, 2026 | 4d | $339.78 | +38.26% | 1 | 0 |
| Nov 3, 2026 | 5d | $247.90 | +0.00% | 1 | 1 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $328.37 | +0.00% | 1 | 7 |
| Nov 13, 2026 | 15d | $241.21 | -8.04% | 16 | 15 |
| Nov 20, 2026 | 22d | $273.75 | +30.73% | 50 | 75 |
| Nov 20, 2026 | 22d | $252.71 | -10.51% | 5 | 8 |
| Nov 27, 2026 | 29d | $335.46 | +14.91% | 1 | 5 |
| Nov 30, 2026 | 32d | $263.02 | +20.32% | 1 | 14 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $316.05 | -7.95% | 1 | 171 |
| Dec 18, 2026 | 50d | $263.00 | -5.05% | 7 | 147 |
| Dec 31, 2026 | 63d | $288.80 | -3.93% | 1 | 176 |
| Jan 15, 2027 | 78d | $300.50 | -3.31% | 3 | 32 |
| Jan 15, 2027 | 78d | $301.33 | +2.15% | 1 | 88 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $323.26 | -4.56% | 2 | 10 |
| Mar 31, 2027 | 153d | $354.91 | -9.94% | 2 | 40 |
| Jun 30, 2027 | 244d | $419.29 | -3.71% | 2 | 71 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8000 P | $283.73 | -3.94% | 6,263 | 317,192 | OTM |
| 8005 P | $332.10 | -11.73% | 1 | 29 | OTM |