SPX261218P05025000
SPX Dec 18 2026 5025.00 Put
optionOPRA
EODOct 28, 2026
3.59USD-33.519%(-1.81)7Vol949OI
Loading…
SPX 5025 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.90 | +111.11% | 1 | 598 |
| Dec 18, 2026 | 50d | $3.59 | -33.52% | 7 | 949 |
| Jan 15, 2027 | 78d | $7.65 | -14.91% | 6 | 650 |
| Feb 19, 2027 | 113d | $12.90 | -25.86% | 1 | 265 |
| Mar 19, 2027 | 141d | $19.85 | -11.34% | 6 | 231 |
| Apr 16, 2027 | 169d | $23.01 | -2.50% | 4 | 278 |
| May 21, 2027 | 204d | $28.70 | -4.97% | 4 | 29 |
| Jun 17, 2027 | 231d | $33.90 | +4.95% | 2 | 209 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5100 P | $4.87 | -22.70% | 510 | 21,031 | OTM |
| 5100 P | $5.00 | -13.04% | 3 | 144 | OTM |
| 5125 P | $4.70 | -8.56% | 40 | 1,468 | OTM |
| 5150 P | $5.05 | -17.21% | 5 | 2,356 | OTM |