SPX261218P05950000
SPX Dec 18 2026 5950.00 Put
optionOPRA
EODOct 27, 2026
10.46USD-28.844%(-4.24)18Vol3,551OI
Loading…
SPX 5950 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 60 | 1,815 |
| Nov 20, 2026 | 22d | $2.31 | -42.96% | 15 | 6,453 |
| Nov 20, 2026 | 22d | $3.10 | -4.62% | 4 | 947 |
| Nov 30, 2026 | 32d | $4.60 | -21.50% | 20 | 872 |
| Dec 18, 2026 | 50d | $9.40 | -31.64% | 4 | 245 |
| Dec 18, 2026 | 50d | $10.46 | -28.84% | 18 | 3,551 |
| Dec 31, 2026 | 63d | $13.25 | -31.70% | 2 | 533 |
| Jan 15, 2027 | 78d | $19.70 | -15.31% | 13 | 1,461 |
| Jan 15, 2027 | 78d | $18.60 | -27.54% | 8 | 86 |
| Jan 29, 2027 | 92d | $24.33 | -19.44% | 4 | 122 |
| Feb 19, 2027 | 113d | $33.40 | +13.41% | 10 | 17 |
| Feb 19, 2027 | 113d | $27.51 | -24.21% | 392 | 466 |
| Feb 26, 2027 | 120d | $29.71 | -5.14% | 8 | 40 |
| Mar 19, 2027 | 141d | $36.72 | -5.09% | 13 | 2,460 |
| Mar 19, 2027 | 141d | $37.27 | -21.37% | 8 | 9 |
| Mar 31, 2027 | 153d | $44.53 | +9.54% | 2 | 132 |
| Apr 16, 2027 | 169d | $46.15 | -2.64% | 6 | 238 |
| May 21, 2027 | 204d | $59.80 | -13.46% | 1 | 162 |
| Jun 17, 2027 | 231d | $66.00 | -15.06% | 16 | 804 |
| Jun 30, 2027 | 244d | $76.62 | +6.14% | 1 | 229 |
| Jul 16, 2027 | 260d | $75.06 | -1.07% | 162 | 206 |
| Aug 20, 2027 | 295d | $91.88 | +0.20% | 2 | 250 |
| Sep 17, 2027 | 323d | $96.10 | -1.99% | 2 | 475 |
| Sep 30, 2027 | 336d | $96.10 | -4.85% | 2 | 8 |
| Oct 15, 2027 | 351d | $104.91 | -10.18% | 4 | 348 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $119.90 | +0.03% | 10 | 2,140 |
| Jan 21, 2028 | 449d | $130.80 | -4.39% | 4 | 39 |
| Jun 16, 2028 | 596d | $162.70 | +2.13% | 2 | 18 |
| Dec 15, 2028 | 778d | $199.88 | -5.65% | 1 | 600 |
| Dec 21, 2029 | 1149d | $261.49 | +2.88% | 1 | 77 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6050 P | $10.40 | -1.89% | 5 | 668 | OTM |