SPX261218P05725000
SPX Dec 18 2026 5725.00 Put
optionOPRA
EODOct 28, 2026
6.90USD-24.092%(-2.19)29Vol2,022OI
Loading…
SPX 5725 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $1.85 | -38.33% | 1 | 593 |
| Dec 18, 2026 | 50d | $6.90 | -24.09% | 29 | 2,022 |
| Dec 31, 2026 | 63d | $9.70 | -29.71% | 245 | 232 |
| Jan 15, 2027 | 78d | $13.60 | -31.31% | 80 | 1,222 |
| Feb 19, 2027 | 113d | $23.60 | -21.33% | 1 | 639 |
| Mar 19, 2027 | 141d | $31.34 | -7.28% | 12 | 704 |
| Mar 31, 2027 | 153d | $36.12 | -14.61% | 2 | 23 |
| Apr 16, 2027 | 169d | $38.34 | -8.93% | 4 | 419 |
| May 21, 2027 | 204d | $48.56 | -3.27% | 4 | 21 |
| Jun 17, 2027 | 231d | $56.92 | -12.86% | 4 | 585 |
| Jul 16, 2027 | 260d | $58.50 | -9.47% | 42 | 172 |
| Aug 20, 2027 | 295d | $77.84 | -1.32% | 4 | 33 |
| Sep 17, 2027 | 323d | $81.28 | -6.67% | 4 | 60 |
| Oct 15, 2027 | 351d | $84.30 | -3.73% | 175 | 175 |
| Nov 19, 2027 | 386d | $97.90 | +0.00% | 6 | 115 |
| Jan 21, 2028 | 449d | $112.10 | +3.99% | 4 | 39 |
| Jun 16, 2028 | 596d | $142.50 | +1.71% | 1 | 8 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5750 P | $7.10 | -15.58% | 1 | 11,633 | OTM |
| 5775 P | $7.30 | -23.96% | 10 | 2,561 | OTM |
| 5800 P | $7.50 | -19.79% | 1 | 17,405 | OTM |
| 5800 P | $7.80 | -9.30% | 12 | 734 | OTM |
| 5825 P | $7.60 | -42.42% | 16 | 1,122 | OTM |