SPXW261218P08020000
SPX Weekly Dec 18 2026 8020.00 Put
optionOPRA
EODOct 27, 2026
329.31USD+8.874%(+26.84)5Vol35OI
Loading…
SPX 8020 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $206.80 | -25.75% | 10 | 5 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $329.74 | +14.74% | 1 | 0 |
| Nov 13, 2026 | 15d | $308.96 | +5.49% | 1 | 1 |
| Nov 20, 2026 | 22d | $274.00 | +15.69% | 1 | 8 |
| Nov 20, 2026 | 22d | $228.20 | -35.90% | 4 | 8 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $249.00 | -24.27% | 3 | 19 |
| Dec 18, 2026 | 50d | $309.51 | -14.00% | 8 | 58 |
| Dec 18, 2026 | 50d | $329.31 | +8.87% | 5 | 35 |
| Dec 31, 2026 | 63d | $299.05 | +9.84% | 4 | 50 |
| Jan 15, 2027 | 78d | $311.00 | -3.80% | 13 | 218 |
| Jan 15, 2027 | 78d | $307.26 | -0.41% | 2 | 198 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $330.00 | +0.00% | 2 | 1 |
| Mar 31, 2027 | 153d | $339.88 | +0.94% | 4 | 27 |
| Jun 30, 2027 | 244d | $412.59 | -28.57% | 2 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8025 P | $261.80 | -11.73% | 5 | 98 | OTM |
| 8030 P | $316.27 | -5.91% | 1 | 66 | OTM |
| 8030 P | $262.40 | -1.58% | 1 | 26 | OTM |
| 8035 P | $339.33 | +0.00% | 3 | 3 | OTM |