chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW261231P07970000
SPX Weekly Dec 31 2026 7970.00 Put
optionOPRA

EODOct 28, 2026
272.10USD-17.703%(-58.53)3Vol47OI
Loading…
Underlying
SPX
Type
Put
Strike
7970
Expiration
Dec 31, 2026
DTE
63d
SPX 7970 Put Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d——00
Oct 30, 20261d$201.00+0.50%119
Nov 2, 20264d——00
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d$260.84+0.00%12
Nov 9, 202611d——00
Nov 10, 202612d——00
Nov 11, 202613d——00
Nov 13, 202615d$185.70+0.00%33
Nov 20, 202622d$336.58+34.66%114
Nov 20, 202622d$218.07-21.19%1050
Nov 27, 202629d$252.12-3.07%34
Nov 30, 202632d$265.00+0.45%318
Dec 4, 202636d——00
Dec 18, 202650d$325.10+21.77%173
Dec 18, 202650d$258.24-7.31%11103
Dec 31, 202663d$272.10-17.70%347
Jan 15, 202778d$296.80+0.44%137
Jan 15, 202778d$336.10+18.67%564
Jan 29, 202792d$339.90+0.00%11
Feb 19, 2027113d$311.50+0.00%1313
Mar 31, 2027153d——01
Jun 30, 2027244d——00
SPX Nearby Strikes · Dec 31, 2026
StrikeLastChangeVolOpen IntMoneyness
7940 P$261.68-19.73%632OTM
7945 P$316.36+13.27%134OTM
7950 P$273.41-1.61%1696OTM
7955 P$319.85+13.50%124OTM
7960 P$323.10+37.72%445OTM
7965 P$282.60+0.00%55OTM
7970 P$272.10-17.70%347OTM
7975 P$290.30-12.70%5900OTM
7980 P$292.21-2.11%249OTM
7985 P$296.60-12.89%627OTM
7990 P$288.80-3.93%1176OTM
7995 P$303.60+2.02%324OTM
8000 P$292.76-5.51%44,801OTM