SPXW261218P08010000
SPX Weekly Dec 18 2026 8010.00 Put
optionOPRA
EODOct 21, 2026
275.80USD-6.508%(-19.20)3Vol34OI
Loading…
SPX 8010 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $284.75 | -18.35% | 1 | 7 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $301.46 | +8.76% | 1 | 84 |
| Nov 20, 2026 | 22d | $248.08 | -10.89% | 1 | 13 |
| Nov 27, 2026 | 29d | $352.01 | +14.53% | 1 | 0 |
| Nov 30, 2026 | 32d | $270.60 | -25.54% | 5 | 89 |
| Dec 18, 2026 | 50d | $302.48 | -0.27% | 2 | 47 |
| Dec 18, 2026 | 50d | $275.80 | -6.51% | 3 | 34 |
| Dec 31, 2026 | 63d | $308.98 | -0.43% | 2 | 87 |
| Jan 15, 2027 | 78d | $304.00 | -18.24% | 3 | 259 |
| Jan 15, 2027 | 78d | $315.58 | +0.57% | 3 | 266 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $345.01 | +0.00% | 1 | 1 |
| Mar 31, 2027 | 153d | $328.38 | -24.89% | 2 | 15 |
| Jun 30, 2027 | 244d | $417.37 | +6.65% | 4 | 54 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8020 P | $329.31 | +8.87% | 5 | 35 | OTM |
| 8025 P | $312.22 | -15.09% | 3 | 298 | OTM |