chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW261218P08175000
SPX Weekly Dec 18 2026 8175.00 Put
optionOPRA

EOD
—USD0OI
Loading…
Underlying
SPX
Type
Put
Strike
8175
Expiration
Dec 18, 2026
DTE
50d
SPX 8175 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$428.27+0.00%33
Oct 30, 20261d——00
Nov 2, 20264d——00
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$454.17-9.17%38
Nov 9, 202611d$336.76+0.00%11
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d——00
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 19, 202621d——00
Nov 20, 202622d$424.20+13.09%67
Nov 20, 202622d$427.19-9.06%22
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d——00
Nov 30, 202632d$362.30-14.28%18
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 4, 202636d——00
Dec 18, 202650d$493.48+21.88%183
Dec 18, 202650d——00
Dec 31, 202663d$490.56+21.00%2173
Jan 15, 202778d$486.54+20.06%1127
Jan 15, 202778d$432.21+17.80%1431
Jan 29, 202792d$450.45-7.05%110
Feb 19, 2027113d$388.90-2.23%249
Feb 19, 2027113d$416.70+6.93%38
Feb 26, 2027120d$442.72+4.51%222
Mar 19, 2027141d$454.87+11.24%263
Mar 19, 2027141d——00
Mar 31, 2027153d$477.00+1.75%135
Apr 16, 2027169d$507.75+14.16%2200
May 21, 2027204d$487.81-13.56%4273
Jun 17, 2027231d$550.66+15.24%32236
Jun 30, 2027244d$458.57-20.72%4021
Jul 16, 2027260d$508.40-0.84%74345
Aug 20, 2027295d$529.54-3.96%2221
Sep 17, 2027323d$548.01-3.34%28488
Sep 30, 2027336d$599.52+17.86%87
Oct 15, 2027351d$567.31-5.92%653
Nov 19, 2027386d$570.17-7.83%83145
Jan 21, 2028449d$590.05+7.54%1017
Jun 16, 2028596d$617.20-5.58%414
SPX Nearby Strikes · Dec 18, 2026
StrikeLastChangeVolOpen IntMoneyness
8150 P$440.52+8.72%1105OTM
8150 P$500.60+5.52%4190OTM
8160 P$422.94-11.20%112OTM
8160 P$353.53-15.50%22OTM
8170 P$458.42+30.38%520OTM
8170 P$425.97-12.28%221OTM
8175 P$493.48+21.88%183OTM
8175 P——00OTM
8180 P$503.45+11.79%49OTM
8180 P——00OTM
8190 P$512.90+10.17%238OTM
8190 P——00OTM
8200 P$453.66-13.49%182OTM