SPX261218P06050000
SPX Dec 18 2026 6050.00 Put
optionOPRA
EODOct 28, 2026
9.60USD-11.111%(-1.20)1Vol7,576OI
Loading…
SPX 6050 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 163 | 530 |
| Nov 20, 2026 | 22d | $3.07 | -17.91% | 81 | 3,900 |
| Nov 20, 2026 | 22d | $3.50 | -2.78% | 1 | 931 |
| Nov 30, 2026 | 32d | $7.20 | +4.05% | 1 | 3,634 |
| Dec 18, 2026 | 50d | $10.40 | -1.89% | 5 | 668 |
| Dec 18, 2026 | 50d | $9.60 | -11.11% | 1 | 7,576 |
| Dec 31, 2026 | 63d | $18.00 | +32.65% | 5 | 847 |
| Jan 15, 2027 | 78d | $17.70 | -8.20% | 50 | 11,769 |
| Jan 15, 2027 | 78d | $26.60 | +15.65% | 16 | 515 |
| Jan 29, 2027 | 92d | $26.72 | +8.53% | 84 | 266 |
| Feb 19, 2027 | 113d | $29.20 | -5.23% | 29 | 40 |
| Feb 19, 2027 | 113d | $30.74 | -1.98% | 4 | 708 |
| Feb 26, 2027 | 120d | $33.03 | -9.63% | 4 | 23 |
| Mar 19, 2027 | 141d | $50.48 | +1.63% | 7 | 1,007 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $55.55 | +5.51% | 1 | 142 |
| Apr 16, 2027 | 169d | $51.52 | -0.21% | 1,800 | 1,540 |
| May 21, 2027 | 204d | $65.07 | +0.42% | 4 | 258 |
| Jun 17, 2027 | 231d | $72.00 | -14.52% | 4 | 832 |
| Jun 30, 2027 | 244d | $92.30 | +17.31% | 4 | 94 |
| Jul 16, 2027 | 260d | $81.95 | -10.53% | 4 | 208 |
| Aug 20, 2027 | 295d | $90.20 | -4.59% | 10 | 130 |
| Sep 17, 2027 | 323d | $104.13 | -4.47% | 70 | 345 |
| Sep 30, 2027 | 336d | $104.27 | -1.00% | 1 | 15 |
| Oct 15, 2027 | 351d | $110.60 | -2.12% | 9 | 133 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $129.38 | -1.61% | 38 | 2,356 |
| Jan 21, 2028 | 449d | $143.51 | +10.31% | 14 | 25 |
| Jun 16, 2028 | 596d | $182.30 | -7.88% | 9 | 12 |
| Dec 15, 2028 | 778d | $212.08 | -5.57% | 1 | 52 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6150 P | $11.00 | -9.84% | 3 | 717 | OTM |