SPX261218P05650000
SPX Dec 18 2026 5650.00 Put
optionOPRA
EODOct 28, 2026
6.00USD-17.241%(-1.25)4Vol5,888OI
Loading…
SPX 5650 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -83.33% | 1,571 | 2,369 |
| Nov 20, 2026 | 22d | $2.15 | -24.56% | 2 | 779 |
| Nov 20, 2026 | 22d | $2.10 | -4.55% | 8 | 217 |
| Dec 18, 2026 | 50d | $8.10 | -27.03% | 1 | 337 |
| Dec 18, 2026 | 50d | $6.00 | -17.24% | 4 | 5,888 |
| Dec 31, 2026 | 63d | $9.70 | -20.75% | 207 | 351 |
| Jan 15, 2027 | 78d | $12.40 | -32.97% | 121 | 734 |
| Jan 15, 2027 | 78d | $17.63 | +1.91% | 10 | 143 |
| Jan 29, 2027 | 92d | $16.97 | -2.19% | 3 | 96 |
| Feb 19, 2027 | 113d | $21.29 | +0.00% | 20 | 20 |
| Feb 19, 2027 | 113d | $22.42 | -20.50% | 4 | 1,240 |
| Mar 19, 2027 | 141d | $35.79 | +21.20% | 10 | 943 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $39.45 | +5.62% | 1 | 19 |
| Apr 16, 2027 | 169d | $36.97 | -0.94% | 4 | 1,825 |
| May 21, 2027 | 204d | $45.76 | -3.70% | 2 | 799 |
| Jun 17, 2027 | 231d | $53.91 | -0.26% | 4 | 907 |
| Jun 30, 2027 | 244d | $53.60 | -16.58% | 5 | 29 |
| Jul 16, 2027 | 260d | $66.50 | +16.87% | 1 | 153 |
| Aug 20, 2027 | 295d | $70.20 | -2.16% | 2 | 13 |
| Sep 17, 2027 | 323d | $77.13 | -5.36% | 12 | 268 |
| Sep 30, 2027 | 336d | $90.74 | +14.98% | 1 | 3 |
| Oct 15, 2027 | 351d | $82.79 | +0.23% | 4 | 19 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $98.10 | +1.24% | 4 | 634 |
| Jan 21, 2028 | 449d | $106.30 | +0.00% | 10 | 10 |
| Jun 16, 2028 | 596d | $141.60 | -0.98% | 5 | 15 |
| Dec 15, 2028 | 778d | $161.00 | -19.77% | 4 | 333 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5750 P | $7.90 | -4.82% | 3 | 238 | OTM |