SPX261218P05075000
SPX Dec 18 2026 5075.00 Put
optionOPRA
EODOct 28, 2026
3.68USD-24.898%(-1.22)24Vol1,054OI
Loading…
SPX 5075 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $2.05 | +57.69% | 1 | 1,048 |
| Dec 18, 2026 | 50d | $3.68 | -24.90% | 24 | 1,054 |
| Jan 15, 2027 | 78d | $8.10 | -31.36% | 4 | 403 |
| Feb 19, 2027 | 113d | $13.40 | -25.97% | 1 | 845 |
| Mar 19, 2027 | 141d | $19.06 | -7.97% | 2 | 863 |
| Apr 16, 2027 | 169d | $24.47 | -7.24% | 2 | 470 |
| May 21, 2027 | 204d | $31.30 | -3.69% | 1 | 88 |
| Jun 17, 2027 | 231d | $35.85 | -5.11% | 4 | 4,363 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5200 P | $4.40 | -10.20% | 1 | 17,831 | OTM |