SPX261218P06025000
SPX Dec 18 2026 6025.00 Put
optionOPRA
EODOct 28, 2026
9.40USD-26.563%(-3.40)2Vol4,130OI
Loading…
SPX 6025 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 108 | 894 |
| Nov 20, 2026 | 22d | $3.40 | -22.73% | 30 | 1,449 |
| Dec 18, 2026 | 50d | $9.40 | -26.56% | 2 | 4,130 |
| Dec 31, 2026 | 63d | $18.11 | +17.90% | 30 | 64 |
| Jan 15, 2027 | 78d | $19.03 | -11.07% | 5 | 4,786 |
| Feb 19, 2027 | 113d | $27.87 | -8.89% | 8 | 461 |
| Mar 19, 2027 | 141d | $43.67 | +15.90% | 2 | 369 |
| Mar 31, 2027 | 153d | $53.43 | +34.04% | 29 | 43 |
| Apr 16, 2027 | 169d | $58.50 | +29.28% | 6 | 80 |
| May 21, 2027 | 204d | $63.50 | -13.61% | 1 | 37 |
| Jun 17, 2027 | 231d | $68.80 | -5.10% | 6 | 1,402 |
| Jul 16, 2027 | 260d | $80.07 | -2.64% | 4 | 39 |
| Aug 20, 2027 | 295d | $93.67 | +7.22% | 2 | 12 |
| Sep 17, 2027 | 323d | $103.40 | +5.40% | 72 | 503 |
| Oct 15, 2027 | 351d | $114.40 | -6.47% | 13 | 147 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $144.10 | +12.84% | 6 | 20 |
| Jun 16, 2028 | 596d | $179.40 | -8.38% | 10 | 13 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6050 P | $9.60 | -11.11% | 1 | 7,576 | OTM |
| 6075 P | $9.90 | -10.00% | 10 | 4,070 | OTM |
| 6100 P | $10.60 | -7.83% | 8 | 1,361 | OTM |
| 6100 P | $10.31 | -9.16% | 243 | 16,145 | OTM |
| 6125 P | $10.56 | -26.15% | 10 | 3,027 | OTM |