SPX261218P05525000
SPX Dec 18 2026 5525.00 Put
optionOPRA
EODOct 28, 2026
5.70USD-9.524%(-0.60)12Vol1,029OI
Loading…
SPX 5525 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $2.40 | -22.58% | 1 | 859 |
| Dec 18, 2026 | 50d | $5.70 | -9.52% | 12 | 1,029 |
| Dec 31, 2026 | 63d | $10.30 | +0.98% | 8 | 81 |
| Jan 15, 2027 | 78d | $12.50 | -10.14% | 314 | 815 |
| Feb 19, 2027 | 113d | $25.50 | +13.84% | 1 | 105 |
| Mar 19, 2027 | 141d | $27.24 | -16.72% | 2 | 444 |
| Mar 31, 2027 | 153d | $32.16 | -21.23% | 1 | 14 |
| Apr 16, 2027 | 169d | $32.57 | -3.87% | 4 | 103 |
| May 21, 2027 | 204d | $43.20 | -12.90% | 2 | 55 |
| Jun 17, 2027 | 231d | $48.06 | -3.18% | 8 | 189 |
| Jul 16, 2027 | 260d | $93.20 | -15.20% | 2 | 5 |
| Aug 20, 2027 | 295d | $66.94 | +8.72% | 2 | 6 |
| Sep 17, 2027 | 323d | $71.70 | -3.76% | 68 | 50 |
| Oct 15, 2027 | 351d | $72.42 | +0.00% | 2 | 1 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $95.10 | +0.00% | 16 | 16 |
| Jun 16, 2028 | 596d | $123.80 | -3.05% | 16 | 29 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5550 P | $6.73 | -16.19% | 485 | 620 | OTM |
| 5550 P | $5.80 | -17.14% | 2 | 3,274 | OTM |
| 5575 P | $6.00 | -46.33% | 2 | 1,187 | OTM |
| 5600 P | $6.10 | -19.53% | 5 | 19,618 | OTM |
| 5600 P | $6.80 | -20.47% | 21 | 534 | OTM |
| 5625 P | $6.24 | -43.78% | 11 | 10,208 | OTM |