SPX261218P05300000
SPX Dec 18 2026 5300.00 Put
optionOPRA
EODOct 28, 2026
4.56USD-8.800%(-0.44)5Vol12,376OI
Loading…
SPX 5300 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -75.00% | 1 | 3,554 |
| Nov 20, 2026 | 22d | $1.05 | -19.23% | 16 | 2,918 |
| Nov 20, 2026 | 22d | $1.50 | -3.23% | 19 | 287 |
| Nov 30, 2026 | 32d | $1.80 | -55.00% | 4 | 351 |
| Dec 18, 2026 | 50d | $4.56 | -8.80% | 5 | 12,376 |
| Dec 18, 2026 | 50d | $5.19 | -14.92% | 18 | 296 |
| Dec 31, 2026 | 63d | $7.10 | -28.64% | 277 | 881 |
| Jan 15, 2027 | 78d | $10.00 | -2.91% | 112 | 2,948 |
| Jan 15, 2027 | 78d | $12.20 | +10.91% | 6 | 217 |
| Jan 29, 2027 | 92d | $12.36 | -5.58% | 4 | 188 |
| Feb 19, 2027 | 113d | $18.17 | -10.93% | 4 | 23 |
| Feb 19, 2027 | 113d | $16.00 | -25.58% | 1 | 930 |
| Feb 26, 2027 | 120d | $17.36 | -6.47% | 24 | 292 |
| Mar 19, 2027 | 141d | $27.61 | +2.41% | 4 | 2,593 |
| Mar 19, 2027 | 141d | $22.84 | -4.71% | 2 | 30 |
| Mar 31, 2027 | 153d | $27.10 | +22.51% | 20 | 203 |
| Apr 16, 2027 | 169d | $27.30 | -4.21% | 62 | 5,238 |
| May 21, 2027 | 204d | $36.80 | -3.92% | 7 | 537 |
| Jun 17, 2027 | 231d | $43.49 | +0.79% | 45 | 3,724 |
| Jun 30, 2027 | 244d | $41.96 | -4.35% | 9 | 11 |
| Jul 16, 2027 | 260d | $47.90 | -5.41% | 45 | 1,005 |
| Aug 20, 2027 | 295d | $55.36 | -1.58% | 10 | 664 |
| Sep 17, 2027 | 323d | $60.40 | -11.85% | 13 | 147 |
| Sep 30, 2027 | 336d | $64.21 | +9.97% | 6 | 22 |
| Oct 15, 2027 | 351d | $65.91 | -1.18% | 4 | 24 |
| Nov 19, 2027 | 386d | $73.81 | +0.00% | 1 | 1 |
| Dec 17, 2027 | 414d | $86.53 | +4.23% | 96 | 4,916 |
| Jan 21, 2028 | 449d | $77.27 | +0.00% | 1 | 1 |
| Jun 16, 2028 | 596d | $116.20 | +7.29% | 1 | 232 |
| Dec 15, 2028 | 778d | $136.00 | -2.09% | 50 | 2,351 |
| Dec 21, 2029 | 1149d | $195.00 | -7.94% | 1 | 596 |
| Dec 20, 2030 | 1513d | $232.00 | -3.33% | 1 | 232 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5300 P | $4.56 | -8.80% | 5 | 12,376 | OTM |
| 5300 P | $5.19 | -14.92% | 18 | 296 | OTM |
| 5325 P | $4.89 | -21.88% | 22 | 2,864 | OTM |
| 5350 P | $6.30 | -28.41% | 28 | 516 | OTM |
| 5350 P | $4.81 | -7.50% | 2 | 5,171 | OTM |
| 5375 P | $5.50 | -48.11% | 17 | 2,655 | OTM |
| 5400 P | $5.00 | -11.50% | 516 | 15,107 | OTM |