SPX261218P04950000
SPX Dec 18 2026 4950.00 Put
optionOPRA
EODOct 27, 2026
3.77USD-30.699%(-1.67)8Vol791OI
Loading…
SPX 4950 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $0.45 | -55.00% | 1 | 944 |
| Nov 20, 2026 | 22d | $0.73 | -59.89% | 150 | 162 |
| Dec 18, 2026 | 50d | $3.77 | -30.70% | 8 | 791 |
| Dec 31, 2026 | 63d | $6.90 | +49.35% | 1 | 236 |
| Jan 15, 2027 | 78d | $6.86 | -30.07% | 6 | 434 |
| Feb 19, 2027 | 113d | $12.20 | -25.61% | 1 | 265 |
| Mar 19, 2027 | 141d | $17.01 | -10.00% | 6 | 717 |
| Mar 31, 2027 | 153d | $20.91 | +1.01% | 12 | 40 |
| Apr 16, 2027 | 169d | $21.60 | -12.59% | 4 | 62 |
| May 21, 2027 | 204d | $28.60 | -4.95% | 1 | 106 |
| Jun 17, 2027 | 231d | $32.03 | -2.38% | 4 | 1,202 |
| Jul 16, 2027 | 260d | $36.61 | -6.10% | 2 | 26 |
| Aug 20, 2027 | 295d | $44.97 | -1.51% | 4 | 42 |
| Sep 17, 2027 | 323d | $50.10 | -6.36% | 11 | 390 |
| Oct 15, 2027 | 351d | $54.80 | -5.68% | 3 | 274 |
| Nov 19, 2027 | 386d | $56.90 | +0.00% | 2 | 2 |
| Dec 17, 2027 | 414d | $60.80 | -2.88% | 3 | 532 |
| Jan 21, 2028 | 449d | $70.60 | +8.05% | 1 | 3 |
| Jun 16, 2028 | 596d | $90.70 | +3.19% | 8 | 34 |
| Dec 15, 2028 | 778d | $153.46 | +0.63% | 9 | 368 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 4825 P | $3.67 | +11.21% | 25 | 769 | OTM |
| 4850 P | $3.72 | +0.54% | 25 | 4,452 | OTM |
| 4875 P | $5.60 | +64.71% | 10 | 617 | OTM |
| 4900 P | $3.02 | -11.18% | 100 | 11,746 | OTM |
| 4900 P | $3.02 | -11.18% | 271 | 375 | OTM |
| 4925 P | $3.10 | -12.18% | 4 | 1,151 | OTM |
| 4950 P | $3.77 | -30.70% | 8 | 791 | OTM |
| 4975 P | $3.37 | -40.88% | 11 | 2,203 | OTM |
| 5000 P | $3.20 | -14.67% | 268 | 118,848 | OTM |
| 5000 P | $3.30 | -17.50% | 735 | 1,665 | OTM |
| 5025 P | $3.59 | -33.52% | 7 | 949 | OTM |
| 5050 P | $4.41 | -29.21% | 500 | 3,598 | OTM |
| 5075 P | $3.68 | -24.90% | 24 | 1,054 | OTM |