SPX261218P05575000
SPX Dec 18 2026 5575.00 Put
optionOPRA
EODOct 28, 2026
6.00USD-46.333%(-5.18)2Vol1,187OI
Loading…
SPX 5575 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $2.55 | +18.60% | 2 | 635 |
| Dec 18, 2026 | 50d | $6.00 | -46.33% | 2 | 1,187 |
| Dec 31, 2026 | 63d | $9.30 | -7.92% | 6 | 90 |
| Jan 15, 2027 | 78d | $12.32 | -8.06% | 2 | 688 |
| Feb 19, 2027 | 113d | $22.64 | -14.89% | 4 | 59 |
| Mar 19, 2027 | 141d | $26.90 | -11.63% | 6 | 5,722 |
| Mar 31, 2027 | 153d | $36.72 | +9.32% | 51 | 199 |
| Apr 16, 2027 | 169d | $37.17 | -9.98% | 2 | 72 |
| May 21, 2027 | 204d | $44.80 | -13.01% | 1 | 40 |
| Jun 17, 2027 | 231d | $49.85 | -6.72% | 4 | 625 |
| Jul 16, 2027 | 260d | $59.82 | +3.78% | 4 | 5 |
| Aug 20, 2027 | 295d | $66.43 | -30.96% | 2 | 4 |
| Sep 17, 2027 | 323d | $72.30 | -4.19% | 1 | 33 |
| Oct 15, 2027 | 351d | $78.20 | +0.00% | 4 | 4 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $145.00 | -5.97% | 3 | 6 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5650 P | $8.10 | -27.03% | 1 | 337 | OTM |
| 5650 P | $6.00 | -17.24% | 4 | 5,888 | OTM |
| 5675 P | $6.60 | -39.00% | 11 | 1,344 | OTM |