SPX261218P05925000
SPX Dec 18 2026 5925.00 Put
optionOPRA
EODOct 28, 2026
8.40USD-25.664%(-2.90)1Vol1,044OI
Loading…
SPX 5925 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.55 | +22.22% | 10,836 | 10,911 |
| Nov 20, 2026 | 22d | $5.30 | +47.22% | 6 | 1,393 |
| Dec 18, 2026 | 50d | $8.40 | -25.66% | 1 | 1,044 |
| Dec 31, 2026 | 63d | $14.80 | +8.90% | 2 | 90 |
| Jan 15, 2027 | 78d | $20.30 | -14.35% | 8 | 592 |
| Feb 19, 2027 | 113d | $26.85 | -12.91% | 39 | 3,193 |
| Mar 19, 2027 | 141d | $40.20 | -12.04% | 30 | 1,429 |
| Mar 31, 2027 | 153d | $43.27 | -28.75% | 3 | 28 |
| Apr 16, 2027 | 169d | $45.32 | -0.61% | 2 | 61 |
| May 21, 2027 | 204d | $57.85 | -1.28% | 4 | 58 |
| Jun 17, 2027 | 231d | $64.89 | -9.95% | 2 | 657 |
| Jul 16, 2027 | 260d | $74.26 | -2.25% | 4 | 43 |
| Aug 20, 2027 | 295d | $92.10 | +11.85% | 10 | 169 |
| Sep 17, 2027 | 323d | $94.81 | -1.53% | 2 | 213 |
| Oct 15, 2027 | 351d | $101.20 | +2.85% | 4 | 21 |
| Nov 19, 2027 | 386d | $108.00 | +0.00% | 2 | 2 |
| Jan 21, 2028 | 449d | $127.20 | -5.43% | 2 | 107 |
| Jun 16, 2028 | 596d | $160.60 | -4.58% | 2 | 44 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6000 P | $9.70 | -6.73% | 6 | 1,439 | OTM |
| 6000 P | $9.07 | -10.64% | 783 | 152,491 | OTM |
| 6025 P | $9.40 | -26.56% | 2 | 4,130 | OTM |