SPX261218P05050000
SPX Dec 18 2026 5050.00 Put
optionOPRA
EODOct 26, 2026
4.41USD-29.213%(-1.82)500Vol3,598OI
Loading…
SPX 5050 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 21d | $1.15 | -41.03% | 45 | 3,591 |
| Nov 20, 2026 | 21d | $1.00 | -4.76% | 3 | 120 |
| Dec 18, 2026 | 49d | $4.41 | -29.21% | 500 | 3,598 |
| Dec 31, 2026 | 62d | $6.02 | -21.20% | 3 | 141 |
| Jan 15, 2027 | 77d | $9.24 | -22.03% | 8 | 1,421 |
| Feb 19, 2027 | 112d | $13.20 | -25.42% | 57 | 893 |
| Mar 19, 2027 | 140d | $18.34 | -19.95% | 14 | 1,030 |
| Mar 31, 2027 | 152d | $20.25 | -17.01% | 12 | 55 |
| Apr 16, 2027 | 168d | $22.80 | -4.84% | 18 | 398 |
| May 21, 2027 | 203d | $30.70 | -12.51% | 1 | 142 |
| Jun 17, 2027 | 230d | $36.77 | -2.60% | 4 | 589 |
| Jul 16, 2027 | 259d | $39.56 | -1.44% | 2 | 23 |
| Aug 20, 2027 | 294d | $45.69 | +0.20% | 18 | 235 |
| Sep 17, 2027 | 322d | $50.30 | -2.90% | 2 | 2,318 |
| Oct 15, 2027 | 350d | $55.10 | -2.48% | 3 | 663 |
| Nov 19, 2027 | 385d | — | — | 0 | 0 |
| Dec 17, 2027 | 413d | $64.80 | +4.01% | 1 | 387 |
| Jan 21, 2028 | 448d | $67.55 | -7.40% | 1 | 2 |
| Jun 16, 2028 | 595d | $90.10 | -1.21% | 9 | 37 |
| Dec 15, 2028 | 777d | $117.75 | -9.85% | 1 | 11 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5175 P | $4.20 | -33.33% | 9 | 537 | OTM |