SPX261218P05625000
SPX Dec 18 2026 5625.00 Put
optionOPRA
EODOct 28, 2026
6.24USD-43.784%(-4.86)11Vol10,208OI
Loading…
SPX 5625 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.95 | -29.09% | 40 | 1,245 |
| Dec 18, 2026 | 50d | $6.24 | -43.78% | 11 | 10,208 |
| Dec 31, 2026 | 63d | $8.91 | -10.90% | 30 | 90 |
| Jan 15, 2027 | 78d | $13.09 | -0.83% | 9 | 754 |
| Feb 19, 2027 | 113d | $27.60 | +26.03% | 1 | 581 |
| Mar 19, 2027 | 141d | $28.66 | -2.91% | 2 | 945 |
| Mar 31, 2027 | 153d | $33.01 | -7.84% | 4 | 7 |
| Apr 16, 2027 | 169d | $36.28 | +0.78% | 4 | 93 |
| May 21, 2027 | 204d | $46.60 | -13.17% | 3 | 61 |
| Jun 17, 2027 | 231d | $51.91 | -7.15% | 6 | 338 |
| Jul 16, 2027 | 260d | $68.38 | +22.72% | 4 | 21 |
| Aug 20, 2027 | 295d | $79.00 | -13.93% | 8 | 9 |
| Sep 17, 2027 | 323d | $81.07 | -5.81% | 8 | 31 |
| Oct 15, 2027 | 351d | $80.13 | +0.00% | 4 | 2 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $104.50 | +2.55% | 10 | 20 |
| Jun 16, 2028 | 596d | $135.10 | +3.21% | 1 | 83 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5700 P | $7.71 | -16.20% | 12 | 239 | OTM |
| 5725 P | $6.90 | -24.09% | 29 | 2,022 | OTM |