SPX261218P05150000
SPX Dec 18 2026 5150.00 Put
optionOPRA
EODOct 26, 2026
5.05USD-17.213%(-1.05)5Vol2,356OI
Loading…
SPX 5150 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.10 | -18.52% | 1 | 1,589 |
| Nov 20, 2026 | 22d | $1.11 | -27.45% | 100 | 721 |
| Dec 18, 2026 | 50d | $5.05 | -17.21% | 5 | 2,356 |
| Dec 31, 2026 | 63d | $6.10 | -18.67% | 2 | 69 |
| Jan 15, 2027 | 78d | $10.40 | +19.54% | 59 | 748 |
| Feb 19, 2027 | 113d | $14.20 | -10.69% | 1 | 1,430 |
| Mar 19, 2027 | 141d | $19.51 | -5.15% | 6 | 919 |
| Mar 31, 2027 | 153d | $22.34 | -3.04% | 24 | 232 |
| Apr 16, 2027 | 169d | $25.65 | -5.70% | 4 | 461 |
| May 21, 2027 | 204d | $31.88 | -3.10% | 10 | 404 |
| Jun 17, 2027 | 231d | $37.77 | +2.92% | 2 | 1,033 |
| Jul 16, 2027 | 260d | $43.03 | -4.27% | 12 | 276 |
| Aug 20, 2027 | 295d | $50.70 | -2.33% | 1 | 178 |
| Sep 17, 2027 | 323d | $54.80 | -0.62% | 297 | 2,323 |
| Oct 15, 2027 | 351d | $58.70 | +0.03% | 2 | 1,112 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $75.45 | +11.70% | 44 | 261 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $98.00 | +2.30% | 156 | 232 |
| Dec 15, 2028 | 778d | $177.90 | -1.22% | 1 | 30 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5225 P | $5.00 | -45.05% | 2 | 4,945 | OTM |
| 5250 P | $4.40 | -21.43% | 55 | 4,678 | OTM |
| 5275 P | $5.40 | -6.90% | 1 | 2,414 | OTM |