SPX261218P06150000
SPX Dec 18 2026 6150.00 Put
optionOPRA
EODOct 28, 2026
10.80USD-15.625%(-2.00)2Vol5,188OI
Loading…
SPX 6150 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 123 | 56,876 |
| Nov 6, 2026 | 8d | $0.70 | -6.67% | 94 | 601 |
| Nov 13, 2026 | 15d | $1.55 | -26.89% | 14 | 477 |
| Nov 20, 2026 | 22d | $2.95 | -42.16% | 17 | 3,129 |
| Nov 20, 2026 | 22d | $3.34 | -16.50% | 31 | 1,049 |
| Nov 27, 2026 | 29d | $5.00 | -7.41% | 6 | 817 |
| Nov 30, 2026 | 32d | $6.01 | -15.35% | 12 | 329 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $11.00 | -9.84% | 3 | 717 |
| Dec 18, 2026 | 50d | $10.80 | -15.63% | 2 | 5,188 |
| Dec 31, 2026 | 63d | $15.33 | -5.72% | 20 | 1,834 |
| Jan 15, 2027 | 78d | $20.36 | -6.61% | 242 | 1,790 |
| Jan 15, 2027 | 78d | $20.19 | -7.85% | 30 | 554 |
| Jan 29, 2027 | 92d | $28.46 | -4.08% | 87 | 136 |
| Feb 19, 2027 | 113d | $33.40 | +4.70% | 75 | 52 |
| Feb 19, 2027 | 113d | $33.09 | -8.62% | 4 | 856 |
| Feb 26, 2027 | 120d | $34.72 | -12.17% | 5 | 30 |
| Mar 19, 2027 | 141d | $47.10 | -14.63% | 6 | 2,688 |
| Mar 19, 2027 | 141d | $44.13 | -20.34% | 4 | 11 |
| Mar 31, 2027 | 153d | $59.49 | +21.63% | 7 | 50 |
| Apr 16, 2027 | 169d | $54.81 | -16.06% | 208 | 1,095 |
| May 21, 2027 | 204d | $73.57 | -9.62% | 24 | 101 |
| Jun 17, 2027 | 231d | $77.99 | -13.92% | 8 | 973 |
| Jun 30, 2027 | 244d | $99.00 | +28.74% | 1 | 34 |
| Jul 16, 2027 | 260d | $98.07 | +12.18% | 1 | 242 |
| Aug 20, 2027 | 295d | $101.03 | -5.10% | 4 | 39 |
| Sep 17, 2027 | 323d | $110.00 | -2.00% | 14 | 1,075 |
| Sep 30, 2027 | 336d | $119.20 | -9.77% | 4 | 30 |
| Oct 15, 2027 | 351d | $135.20 | +3.79% | 62 | 76 |
| Nov 19, 2027 | 386d | $132.30 | -8.48% | 1 | 2 |
| Dec 17, 2027 | 414d | $146.80 | +8.41% | 7 | 1,009 |
| Jan 21, 2028 | 449d | $154.34 | +3.24% | 1 | 35 |
| Jun 16, 2028 | 596d | $183.18 | +0.43% | 90 | 268 |
| Dec 15, 2028 | 778d | $216.00 | -5.31% | 7 | 418 |
| Dec 20, 2030 | 1513d | $327.19 | -0.79% | 1 | 230 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6200 P | $11.20 | -11.46% | 250 | 31,038 | OTM |
| 6225 P | $11.00 | -14.73% | 5 | 5,174 | OTM |
| 6250 P | $12.40 | -8.15% | 2 | 771 | OTM |