SPX261218P05425000
SPX Dec 18 2026 5425.00 Put
optionOPRA
EODOct 28, 2026
5.10USD-15.000%(-0.90)11Vol969OI
Loading…
SPX 5425 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $3.10 | +63.16% | 6 | 769 |
| Dec 18, 2026 | 50d | $5.10 | -15.00% | 11 | 969 |
| Dec 31, 2026 | 63d | $9.60 | +21.52% | 2 | 271 |
| Jan 15, 2027 | 78d | $13.00 | -12.75% | 16 | 1,436 |
| Feb 19, 2027 | 113d | $17.60 | -25.42% | 1 | 216 |
| Mar 19, 2027 | 141d | $24.16 | -3.51% | 4 | 695 |
| Apr 16, 2027 | 169d | $32.34 | -12.12% | 4 | 61 |
| May 21, 2027 | 204d | $40.10 | -12.83% | 2 | 111 |
| Jun 17, 2027 | 231d | $44.64 | -4.08% | 2 | 634 |
| Jul 16, 2027 | 260d | $59.62 | +19.29% | 4 | 260 |
| Aug 20, 2027 | 295d | $66.92 | -13.28% | 2 | 8 |
| Sep 17, 2027 | 323d | $69.40 | -6.59% | 3 | 90 |
| Oct 15, 2027 | 351d | $70.17 | -8.75% | 2 | 9 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $116.70 | -3.95% | 1 | 85 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5450 P | $5.30 | -8.62% | 1 | 2,190 | OTM |
| 5475 P | $5.40 | -22.86% | 22 | 1,407 | OTM |
| 5500 P | $5.50 | -12.70% | 3 | 36,001 | OTM |
| 5500 P | $6.30 | -16.00% | 8 | 293 | OTM |
| 5525 P | $5.70 | -9.52% | 12 | 1,029 | OTM |