SPX261218P05350000
SPX Dec 18 2026 5350.00 Put
optionOPRA
EODOct 28, 2026
4.81USD-7.500%(-0.39)2Vol5,171OI
Loading…
SPX 5350 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.10 | -38.89% | 60 | 1,144 |
| Nov 20, 2026 | 22d | $5.60 | +187.18% | 105 | 165 |
| Dec 18, 2026 | 50d | $6.30 | -28.41% | 28 | 516 |
| Dec 18, 2026 | 50d | $4.81 | -7.50% | 2 | 5,171 |
| Dec 31, 2026 | 63d | $9.79 | +43.97% | 3 | 888 |
| Jan 15, 2027 | 78d | $10.03 | -12.02% | 4 | 296 |
| Jan 15, 2027 | 78d | $14.50 | +14.26% | 6 | 12 |
| Feb 19, 2027 | 113d | $16.45 | -1.79% | 2 | 17 |
| Feb 19, 2027 | 113d | $16.60 | -25.56% | 1 | 271 |
| Mar 19, 2027 | 141d | $23.16 | -8.28% | 3 | 766 |
| Mar 31, 2027 | 153d | $30.82 | -14.86% | 4 | 48 |
| Apr 16, 2027 | 169d | $28.50 | -4.20% | 3 | 144 |
| May 21, 2027 | 204d | $38.00 | -12.64% | 92 | 255 |
| Jun 17, 2027 | 231d | $42.42 | -14.30% | 29 | 583 |
| Jun 30, 2027 | 244d | $45.22 | -13.16% | 2 | 9 |
| Jul 16, 2027 | 260d | $48.46 | -7.73% | 4 | 316 |
| Aug 20, 2027 | 295d | $58.34 | +7.50% | 2 | 6 |
| Sep 17, 2027 | 323d | $62.52 | -4.98% | 2 | 316 |
| Sep 30, 2027 | 336d | $65.05 | +1.32% | 4 | 3 |
| Oct 15, 2027 | 351d | $69.03 | -8.85% | 8 | 62 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $84.50 | -5.59% | 11 | 4,328 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $111.20 | -8.25% | 1 | 1,327 |
| Dec 15, 2028 | 778d | $141.70 | -2.21% | 7 | 1,319 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5400 P | $6.70 | -30.21% | 2 | 461 | OTM |
| 5425 P | $5.10 | -15.00% | 11 | 969 | OTM |
| 5450 P | $5.96 | -34.51% | 5 | 428 | OTM |