SPXW261218P08170000
SPX Weekly Dec 18 2026 8170.00 Put
optionOPRA
InactiveSep 23, 2026
425.97USD-12.276%(-59.61)2Vol21OI
Loading…
SPX 8170 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $373.71 | -24.95% | 1 | 2 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $458.42 | +30.38% | 5 | 20 |
| Dec 18, 2026 | 50d | $425.97 | -12.28% | 2 | 21 |
| Dec 31, 2026 | 63d | $456.00 | -1.11% | 5 | 9 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $468.45 | +0.00% | 4 | 2 |
| Sep 30, 2027 | 336d | $599.40 | +1.70% | 4 | 4 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8140 P | $470.25 | +8.62% | 1 | 20 | OTM |
| 8140 P | — | — | 0 | 0 | OTM |
| 8150 P | $440.52 | +8.72% | 1 | 105 | OTM |
| 8150 P | $500.60 | +5.52% | 4 | 190 | OTM |
| 8160 P | $422.94 | -11.20% | 1 | 12 | OTM |
| 8160 P | $353.53 | -15.50% | 2 | 2 | OTM |
| 8170 P | $458.42 | +30.38% | 5 | 20 | OTM |
| 8170 P | $425.97 | -12.28% | 2 | 21 | OTM |
| 8175 P | $493.48 | +21.88% | 1 | 83 | OTM |
| 8175 P | — | — | 0 | 0 | OTM |
| 8180 P | $503.45 | +11.79% | 4 | 9 | OTM |
| 8180 P | — | — | 0 | 0 | OTM |
| 8190 P | $512.90 | +10.17% | 2 | 38 | OTM |