SPXW261218P08050000
SPX Weekly Dec 18 2026 8050.00 Put
optionOPRA
EODOct 28, 2026
320.74USD-2.877%(-9.50)2Vol219OI
Loading…
SPX 8050 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $389.16 | +52.52% | 2 | 41 |
| Oct 30, 2026 | 1d | $307.68 | -25.92% | 2 | 27 |
| Nov 2, 2026 | 4d | $324.33 | -18.77% | 1 | 1 |
| Nov 3, 2026 | 5d | $431.00 | +11.31% | 1 | 1 |
| Nov 4, 2026 | 6d | $333.11 | +46.28% | 1 | 1 |
| Nov 5, 2026 | 7d | $234.19 | -2.54% | 4 | 4 |
| Nov 6, 2026 | 8d | $408.07 | +0.00% | 1 | 1 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | $327.51 | +0.00% | 1 | 1 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $317.82 | -17.98% | 5 | 221 |
| Nov 20, 2026 | 22d | $338.57 | +32.63% | 4 | 22 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $302.00 | +0.00% | 1 | 1 |
| Nov 30, 2026 | 32d | $314.71 | +4.04% | 1 | 456 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $363.00 | -5.43% | 2 | 20 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $320.74 | -2.88% | 2 | 219 |
| Dec 18, 2026 | 50d | $351.00 | -14.52% | 1 | 35 |
| Dec 31, 2026 | 63d | $339.22 | -4.32% | 1 | 569 |
| Jan 15, 2027 | 78d | $330.00 | -4.75% | 10 | 379 |
| Jan 15, 2027 | 78d | $331.93 | -7.07% | 2 | 914 |
| Jan 29, 2027 | 92d | $336.26 | -3.90% | 13 | 59 |
| Feb 19, 2027 | 113d | $360.12 | -8.88% | 66 | 74 |
| Feb 19, 2027 | 113d | $317.35 | -1.80% | 1 | 236 |
| Feb 26, 2027 | 120d | $352.50 | -25.05% | 6 | 3 |
| Mar 19, 2027 | 141d | $379.80 | -1.70% | 141 | 389 |
| Mar 19, 2027 | 141d | $362.20 | -2.35% | 12 | 33 |
| Mar 31, 2027 | 153d | $368.08 | -12.04% | 2 | 18 |
| Apr 16, 2027 | 169d | $399.39 | -7.27% | 70 | 530 |
| May 21, 2027 | 204d | $420.60 | -10.14% | 4 | 380 |
| Jun 17, 2027 | 231d | $433.58 | -2.30% | 1 | 1,685 |
| Jun 30, 2027 | 244d | $462.42 | +1.78% | 10 | 18 |
| Jul 16, 2027 | 260d | $454.40 | -4.95% | 2 | 584 |
| Aug 20, 2027 | 295d | $472.86 | -0.56% | 127 | 597 |
| Sep 17, 2027 | 323d | $483.20 | -1.41% | 20 | 587 |
| Sep 30, 2027 | 336d | $496.25 | -5.03% | 1 | 127 |
| Oct 15, 2027 | 351d | $501.08 | -0.36% | 96 | 331 |
| Nov 19, 2027 | 386d | $533.68 | -4.69% | 2 | 1 |
| Dec 17, 2027 | 414d | $523.70 | -3.07% | 1 | 360 |
| Jan 21, 2028 | 449d | $507.07 | -1.98% | 48 | 54 |
| Jun 16, 2028 | 596d | $617.20 | -7.44% | 8 | 33 |
| Dec 15, 2028 | 778d | $651.10 | +2.41% | 1 | 74 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8035 P | $339.33 | +0.00% | 3 | 3 | OTM |
| 8035 P | $282.20 | +6.21% | 3 | 9 | OTM |
| 8040 P | $331.70 | -1.92% | 5 | 41 | OTM |
| 8040 P | $268.80 | +2.01% | 5 | 10 | OTM |
| 8045 P | $332.72 | +0.00% | 7 | 7 | OTM |
| 8045 P | $270.60 | +0.00% | 2 | 2 | OTM |
| 8050 P | $320.74 | -2.88% | 2 | 219 | OTM |
| 8050 P | $351.00 | -14.52% | 1 | 35 | OTM |
| 8055 P | $340.40 | +0.00% | 2 | 2 | OTM |
| 8055 P | — | — | 0 | 0 | OTM |
| 8060 P | $352.20 | +2.15% | 2 | 21 | OTM |
| 8060 P | $281.60 | -3.99% | 8 | 17 | OTM |
| 8070 P | $350.65 | -3.90% | 1 | 43 | OTM |