SPX261218P05875000
SPX Dec 18 2026 5875.00 Put
optionOPRA
EODOct 28, 2026
8.00USD-28.571%(-3.20)3Vol2,483OI
Loading…
SPX 5875 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -77.78% | 103 | 427 |
| Nov 20, 2026 | 22d | $5.80 | +16.00% | 94 | 886 |
| Dec 18, 2026 | 50d | $8.00 | -28.57% | 3 | 2,483 |
| Dec 31, 2026 | 63d | $12.20 | +6.46% | 20 | 119 |
| Jan 15, 2027 | 78d | $16.64 | +5.99% | 50 | 808 |
| Feb 19, 2027 | 113d | $26.77 | -21.26% | 20 | 282 |
| Mar 19, 2027 | 141d | $34.48 | -4.28% | 4 | 917 |
| Mar 31, 2027 | 153d | $34.80 | -34.17% | 4 | 59 |
| Apr 16, 2027 | 169d | $51.63 | +25.10% | 3 | 59 |
| May 21, 2027 | 204d | $56.30 | -13.52% | 1 | 132 |
| Jun 17, 2027 | 231d | $64.00 | -4.19% | 1 | 168 |
| Jul 16, 2027 | 260d | $72.43 | -3.30% | 2 | 16 |
| Aug 20, 2027 | 295d | $86.60 | +9.14% | 2 | 42 |
| Sep 17, 2027 | 323d | $89.10 | -6.80% | 6 | 97 |
| Oct 15, 2027 | 351d | $98.81 | +3.09% | 4 | 215 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $130.00 | +7.26% | 60 | 127 |
| Jun 16, 2028 | 596d | $154.70 | -0.71% | 8 | 20 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 5850 P | $8.30 | -52.81% | 6 | 120 | OTM |
| 5850 P | $7.80 | -12.36% | 2 | 7,769 | OTM |
| 5875 P | $8.00 | -28.57% | 3 | 2,483 | OTM |
| 5900 P | $8.30 | -13.54% | 10 | 15,747 | OTM |
| 5900 P | $8.90 | -38.79% | 8 | 687 | OTM |
| 5925 P | $8.40 | -25.66% | 1 | 1,044 | OTM |
| 5950 P | $9.40 | -31.64% | 4 | 245 | OTM |
| 5950 P | $10.46 | -28.84% | 18 | 3,551 | OTM |
| 5975 P | $8.90 | -16.04% | 1 | 3,012 | OTM |