SPXW261218P08000000
SPX Weekly Dec 18 2026 8000.00 Put
optionOPRA
EODOct 28, 2026
260.38USD-11.218%(-32.90)5Vol611OI
Loading…
SPX 8000 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $372.40 | +9.20% | 1 | 21 |
| Oct 30, 2026 | 1d | $268.87 | -14.56% | 9 | 2,889 |
| Nov 2, 2026 | 4d | $206.03 | +8.32% | 1 | 8 |
| Nov 3, 2026 | 5d | $259.39 | -17.68% | 3 | 12 |
| Nov 4, 2026 | 6d | $262.36 | +1.57% | 2 | 7 |
| Nov 5, 2026 | 7d | $260.29 | -21.71% | 2 | 4 |
| Nov 6, 2026 | 8d | $362.26 | +29.84% | 20 | 2,531 |
| Nov 9, 2026 | 11d | $277.48 | -6.19% | 1 | 3 |
| Nov 10, 2026 | 12d | $279.37 | +0.00% | 1 | 1 |
| Nov 11, 2026 | 13d | — | — | 0 | 2 |
| Nov 12, 2026 | 14d | $307.01 | +48.93% | 3 | 2 |
| Nov 13, 2026 | 15d | $315.23 | -13.67% | 1 | 2,604 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | $263.17 | +0.00% | 15 | 15 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $268.79 | -13.94% | 2,007 | 87,789 |
| Nov 20, 2026 | 22d | $311.95 | -12.42% | 2 | 119 |
| Nov 23, 2026 | 25d | $337.00 | +0.00% | 1 | 1 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $311.15 | -8.53% | 2 | 2,505 |
| Nov 30, 2026 | 32d | $228.86 | -20.99% | 1 | 213 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $305.08 | +0.00% | 1 | 1 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $260.38 | -11.22% | 5 | 611 |
| Dec 18, 2026 | 50d | $283.73 | -3.94% | 6,263 | 317,192 |
| Dec 31, 2026 | 63d | $292.76 | -5.51% | 4 | 4,801 |
| Jan 15, 2027 | 78d | $302.37 | -4.01% | 3 | 122,142 |
| Jan 15, 2027 | 78d | $302.20 | -2.48% | 27 | 712 |
| Jan 29, 2027 | 92d | $320.60 | -16.90% | 1 | 248 |
| Feb 19, 2027 | 113d | $341.44 | -9.17% | 9 | 104 |
| Feb 19, 2027 | 113d | $328.91 | -10.20% | 27 | 20,352 |
| Feb 26, 2027 | 120d | $361.00 | +10.11% | 2 | 170 |
| Mar 19, 2027 | 141d | $353.47 | -1.27% | 71 | 136,889 |
| Mar 19, 2027 | 141d | $421.13 | +3.91% | 1 | 30 |
| Mar 31, 2027 | 153d | $363.60 | -7.46% | 1 | 205 |
| Apr 16, 2027 | 169d | $369.61 | -3.41% | 1,009 | 6,823 |
| May 21, 2027 | 204d | $398.30 | -6.06% | 4 | 1,944 |
| Jun 17, 2027 | 231d | $415.64 | -0.43% | 201 | 58,208 |
| Jun 30, 2027 | 244d | $422.35 | -6.69% | 2 | 142 |
| Jul 16, 2027 | 260d | $434.49 | -0.75% | 1 | 2,278 |
| Aug 20, 2027 | 295d | $454.13 | -4.78% | 90 | 1,517 |
| Sep 17, 2027 | 323d | $471.65 | -3.75% | 22,140 | 53,316 |
| Sep 30, 2027 | 336d | $493.07 | -5.18% | 1 | 135 |
| Oct 15, 2027 | 351d | $478.37 | -1.16% | 1 | 172 |
| Nov 19, 2027 | 386d | $498.20 | -0.96% | 1 | 10 |
| Dec 17, 2027 | 414d | $513.22 | +0.41% | 5,020 | 125,524 |
| Jan 21, 2028 | 449d | $518.64 | -1.35% | 58 | 668 |
| Jun 16, 2028 | 596d | $561.32 | -2.04% | 45 | 2,768 |
| Dec 15, 2028 | 778d | $615.10 | -0.54% | 41 | 13,401 |
| Dec 21, 2029 | 1149d | $681.34 | -0.99% | 6 | 7,942 |
| Dec 20, 2030 | 1513d | $733.08 | -4.15% | 3 | 10,252 |
| Dec 19, 2031 | 1877d | $692.38 | -5.39% | 10 | 39,874 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8010 P | $275.80 | -6.51% | 3 | 34 | OTM |
| 8015 P | $310.87 | -19.34% | 4 | 56 | OTM |