SPXW261218P08005000
SPX Weekly Dec 18 2026 8005.00 Put
optionOPRA
EODOct 21, 2026
275.80USD+11.932%(+29.40)12Vol6OI
Loading…
SPX 8005 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $307.40 | -7.60% | 5 | 19 |
| Nov 20, 2026 | 22d | $296.76 | +12.68% | 1 | 13 |
| Nov 20, 2026 | 22d | $248.13 | +0.00% | 1 | 1 |
| Nov 30, 2026 | 32d | $333.57 | -8.16% | 2 | 4 |
| Dec 18, 2026 | 50d | $332.10 | -11.73% | 1 | 29 |
| Dec 18, 2026 | 50d | $275.80 | +11.93% | 12 | 6 |
| Dec 31, 2026 | 63d | $295.60 | -17.34% | 6 | 51 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $421.69 | -4.63% | 2 | 43 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8015 P | — | — | 0 | 0 | OTM |
| 8020 P | $309.51 | -14.00% | 8 | 58 | OTM |