SPX261218P06100000
SPX Dec 18 2026 6100.00 Put
optionOPRA
EODOct 28, 2026
10.31USD-9.163%(-1.04)243Vol16,145OI
Loading…
SPX 6100 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 29 | 2,507 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $0.60 | -20.00% | 117 | 1,205 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $1.89 | -5.50% | 100 | 362 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $2.76 | -25.61% | 292 | 5,498 |
| Nov 20, 2026 | 22d | $3.70 | -2.63% | 1 | 5,186 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $3.80 | -25.49% | 7 | 752 |
| Nov 30, 2026 | 32d | $4.20 | -20.75% | 2 | 722 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $6.52 | -10.68% | 1 | 4,436 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $10.60 | -7.83% | 8 | 1,361 |
| Dec 18, 2026 | 50d | $10.31 | -9.16% | 243 | 16,145 |
| Dec 31, 2026 | 63d | $16.25 | -4.58% | 8 | 1,258 |
| Jan 15, 2027 | 78d | $18.19 | -11.70% | 12 | 4,715 |
| Jan 15, 2027 | 78d | $18.88 | -9.23% | 12 | 527 |
| Jan 29, 2027 | 92d | $24.60 | -3.91% | 15 | 266 |
| Feb 19, 2027 | 113d | $31.50 | -21.64% | 1 | 302 |
| Feb 19, 2027 | 113d | $31.20 | -12.61% | 6 | 1,879 |
| Feb 26, 2027 | 120d | $34.46 | -3.34% | 5 | 40 |
| Mar 19, 2027 | 141d | $43.50 | -9.00% | 1 | 12,842 |
| Mar 19, 2027 | 141d | $46.40 | -0.24% | 4 | 96 |
| Mar 31, 2027 | 153d | $48.81 | +7.27% | 10 | 80 |
| Apr 16, 2027 | 169d | $51.95 | -9.11% | 14 | 1,489 |
| May 21, 2027 | 204d | $64.17 | -4.22% | 1 | 1,556 |
| Jun 17, 2027 | 231d | $76.11 | -10.59% | 4 | 3,606 |
| Jun 30, 2027 | 244d | $79.10 | +0.13% | 6 | 92 |
| Jul 16, 2027 | 260d | $84.46 | -6.58% | 2 | 113 |
| Aug 20, 2027 | 295d | $99.25 | -2.48% | 4 | 299 |
| Sep 17, 2027 | 323d | $106.30 | -2.39% | 21 | 2,065 |
| Sep 30, 2027 | 336d | $108.12 | -1.10% | 1 | 12 |
| Oct 15, 2027 | 351d | $117.26 | +2.14% | 5 | 13 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $133.83 | -1.04% | 4 | 9,328 |
| Jan 21, 2028 | 449d | $143.40 | +2.36% | 8 | 155 |
| Jun 16, 2028 | 596d | $179.23 | -2.82% | 1 | 127 |
| Dec 15, 2028 | 778d | $218.28 | -1.78% | 1 | 1,537 |
| Dec 21, 2029 | 1149d | $282.32 | -5.92% | 3 | 1,019 |
| Dec 20, 2030 | 1513d | $352.09 | -11.86% | 1 | 1,260 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6150 P | $10.80 | -15.63% | 2 | 5,188 | OTM |
| 6175 P | $11.10 | -24.49% | 437 | 6,381 | OTM |
| 6200 P | $11.80 | -21.85% | 66 | 1,035 | OTM |