SPXW261218P07995000
SPX Weekly Dec 18 2026 7995.00 Put
optionOPRA
EODOct 21, 2026
269.20USD-3.651%(-10.20)18Vol51OI
Loading…
SPX 7995 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $365.32 | +78.24% | 1 | 22 |
| Nov 20, 2026 | 22d | $288.86 | -4.37% | 4 | 5 |
| Nov 20, 2026 | 22d | $226.80 | +0.00% | 3 | 3 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $346.99 | +22.03% | 2 | 14 |
| Dec 18, 2026 | 50d | $269.20 | -3.65% | 18 | 51 |
| Dec 31, 2026 | 63d | $303.60 | +2.02% | 3 | 24 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $420.71 | -4.89% | 82 | 41 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8005 P | $275.80 | +11.93% | 12 | 6 | OTM |
| 8010 P | $302.48 | -0.27% | 2 | 47 | OTM |