SPX261218P05600000
SPX Dec 18 2026 5600.00 Put
optionOPRA
EODOct 28, 2026
6.10USD-19.525%(-1.48)5Vol19,618OI
Loading…
SPX 5600 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.03 | -80.00% | 1 | 691 |
| Oct 30, 2026 | 1d | $0.05 | -83.33% | 855 | 4,421 |
| Nov 2, 2026 | 4d | $0.05 | -50.00% | 203 | 672 |
| Nov 3, 2026 | 5d | $0.05 | -28.57% | 187 | 568 |
| Nov 4, 2026 | 6d | $0.05 | -50.00% | 155 | 643 |
| Nov 5, 2026 | 7d | $0.22 | -45.00% | 21 | 511 |
| Nov 6, 2026 | 8d | $0.15 | -50.00% | 36 | 1,950 |
| Nov 9, 2026 | 11d | $0.30 | -36.17% | 135 | 358 |
| Nov 10, 2026 | 12d | $0.87 | -57.56% | 19 | 173 |
| Nov 11, 2026 | 13d | $0.80 | -23.81% | 6 | 263 |
| Nov 12, 2026 | 14d | $0.93 | -25.60% | 6 | 217 |
| Nov 13, 2026 | 15d | $0.84 | -20.00% | 16 | 2,709 |
| Nov 16, 2026 | 18d | $1.13 | -9.60% | 62 | 808 |
| Nov 17, 2026 | 19d | $1.35 | -8.16% | 27 | 693 |
| Nov 18, 2026 | 20d | $3.98 | +20.61% | 16 | 117 |
| Nov 19, 2026 | 21d | $1.76 | -12.00% | 3 | 234 |
| Nov 20, 2026 | 22d | $2.00 | -24.53% | 47 | 3,053 |
| Nov 20, 2026 | 22d | $1.85 | -11.90% | 36 | 1,137 |
| Nov 23, 2026 | 25d | $2.20 | -9.84% | 16 | 854 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $2.40 | -17.24% | 23 | 238 |
| Nov 30, 2026 | 32d | $2.97 | -24.62% | 104 | 1,150 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $3.77 | -8.05% | 50 | 1,087 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $6.10 | -19.53% | 5 | 19,618 |
| Dec 18, 2026 | 50d | $6.80 | -20.47% | 21 | 534 |
| Dec 31, 2026 | 63d | $11.09 | -16.37% | 8 | 406 |
| Jan 15, 2027 | 78d | $13.10 | -10.27% | 150 | 2,551 |
| Jan 15, 2027 | 78d | $12.64 | -14.01% | 2 | 93 |
| Jan 29, 2027 | 92d | $16.00 | -5.88% | 8 | 117 |
| Feb 19, 2027 | 113d | $19.95 | -2.78% | 3 | 64 |
| Feb 19, 2027 | 113d | $22.23 | -17.97% | 22 | 1,143 |
| Feb 26, 2027 | 120d | $28.84 | +9.16% | 4 | 66 |
| Mar 19, 2027 | 141d | $28.05 | -4.17% | 4 | 3,078 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $30.31 | -3.87% | 4 | 341 |
| Apr 16, 2027 | 169d | $35.55 | -6.08% | 2 | 907 |
| May 21, 2027 | 204d | $44.28 | -2.47% | 4 | 139 |
| Jun 17, 2027 | 231d | $50.30 | -4.01% | 4 | 4,257 |
| Jun 30, 2027 | 244d | $54.43 | -8.18% | 1 | 11 |
| Jul 16, 2027 | 260d | $59.48 | -1.46% | 12 | 33 |
| Aug 20, 2027 | 295d | $78.57 | +19.59% | 12 | 63 |
| Sep 17, 2027 | 323d | $74.67 | -4.94% | 8 | 268 |
| Sep 30, 2027 | 336d | $76.17 | +0.00% | 2 | 2 |
| Oct 15, 2027 | 351d | $82.62 | -1.12% | 8 | 40 |
| Nov 19, 2027 | 386d | $89.53 | -6.74% | 12 | 12 |
| Dec 17, 2027 | 414d | $100.60 | +1.86% | 502 | 5,369 |
| Jan 21, 2028 | 449d | $103.10 | -6.78% | 1 | 13 |
| Jun 16, 2028 | 596d | $127.40 | -1.24% | 5 | 153 |
| Dec 15, 2028 | 778d | $160.21 | +0.89% | 1 | 1,231 |
| Dec 21, 2029 | 1149d | $252.15 | -0.98% | 1 | 625 |
| Dec 20, 2030 | 1513d | $269.36 | -14.69% | 1 | 778 |
| Dec 19, 2031 | 1877d | $276.77 | -0.23% | 1 | 1,116 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5700 P | $6.80 | -9.33% | 29 | 13,321 | OTM |