SPX261218P05100000
SPX Dec 18 2026 5100.00 Put
optionOPRA
EODOct 26, 2026
4.87USD-22.698%(-1.43)510Vol21,031OI
Loading…
SPX 5100 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.15 | +0.00% | 4 | 1,397 |
| Nov 20, 2026 | 22d | $1.00 | -52.38% | 57 | 1,597 |
| Nov 20, 2026 | 22d | $0.95 | -13.64% | 2 | 777 |
| Nov 30, 2026 | 32d | $3.08 | +6.94% | 1 | 449 |
| Dec 18, 2026 | 50d | $4.87 | -22.70% | 510 | 21,031 |
| Dec 18, 2026 | 50d | $5.00 | -13.04% | 3 | 144 |
| Dec 31, 2026 | 63d | $5.60 | -18.84% | 2 | 310 |
| Jan 15, 2027 | 78d | $8.00 | -8.26% | 51 | 1,030 |
| Jan 15, 2027 | 78d | $8.50 | -9.57% | 50 | 110 |
| Jan 29, 2027 | 92d | $9.70 | -19.17% | 9 | 62 |
| Feb 19, 2027 | 113d | $14.99 | -15.31% | 2 | 5 |
| Feb 19, 2027 | 113d | $13.70 | -25.54% | 5 | 5,363 |
| Feb 26, 2027 | 120d | $17.55 | -10.60% | 2 | 56 |
| Mar 19, 2027 | 141d | $19.14 | -8.99% | 2 | 2,428 |
| Mar 19, 2027 | 141d | $23.80 | +2.15% | 10 | 82 |
| Mar 31, 2027 | 153d | $21.85 | -4.59% | 8 | 342 |
| Apr 16, 2027 | 169d | $23.98 | -3.35% | 2 | 499 |
| May 21, 2027 | 204d | $30.69 | -3.49% | 2 | 265 |
| Jun 17, 2027 | 231d | $35.56 | -6.79% | 4 | 3,543 |
| Jun 30, 2027 | 244d | $38.40 | -9.37% | 2 | 16 |
| Jul 16, 2027 | 260d | $40.78 | -6.34% | 10 | 259 |
| Aug 20, 2027 | 295d | $47.00 | -2.85% | 52 | 1,140 |
| Sep 17, 2027 | 323d | $52.50 | -2.60% | 282 | 3,069 |
| Sep 30, 2027 | 336d | $54.80 | -7.28% | 1 | 32 |
| Oct 15, 2027 | 351d | $57.70 | -1.30% | 1 | 882 |
| Nov 19, 2027 | 386d | $67.01 | +0.00% | 2 | 2 |
| Dec 17, 2027 | 414d | $67.78 | -1.31% | 9 | 1,488 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $91.00 | -20.59% | 9 | 272 |
| Dec 15, 2028 | 778d | $117.70 | -7.97% | 10 | 1,848 |
| Dec 21, 2029 | 1149d | $159.30 | -11.99% | 1 | 461 |
| Dec 20, 2030 | 1513d | $295.34 | -2.65% | 8 | 54 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5200 P | $4.00 | -13.04% | 9 | 748 | OTM |