SPX261218P06225000
SPX Dec 18 2026 6225.00 Put
optionOPRA
EODOct 28, 2026
11.00USD-14.729%(-1.90)5Vol5,174OI
Loading…
SPX 6225 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -66.67% | 65 | 372 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $3.40 | -41.38% | 2 | 2,803 |
| Nov 20, 2026 | 22d | $4.30 | -27.12% | 1 | 54 |
| Dec 18, 2026 | 50d | $11.00 | -14.73% | 5 | 5,174 |
| Dec 31, 2026 | 63d | $19.05 | -10.98% | 6 | 358 |
| Jan 15, 2027 | 78d | $23.46 | -8.64% | 7 | 2,151 |
| Jan 29, 2027 | 92d | $35.49 | +2.57% | 9 | 25 |
| Feb 19, 2027 | 113d | $33.38 | -10.29% | 6 | 374 |
| Mar 19, 2027 | 141d | $48.65 | -14.65% | 4 | 3,947 |
| Mar 31, 2027 | 153d | $52.58 | -10.38% | 12 | 81 |
| Apr 16, 2027 | 169d | $57.10 | -4.36% | 5 | 126 |
| May 21, 2027 | 204d | $74.90 | -4.37% | 1 | 53 |
| Jun 17, 2027 | 231d | $83.43 | -3.17% | 2 | 326 |
| Jul 16, 2027 | 260d | $100.00 | +8.81% | 1 | 119 |
| Aug 20, 2027 | 295d | $138.00 | -16.31% | 5 | 6 |
| Sep 17, 2027 | 323d | $115.41 | -4.00% | 10 | 326 |
| Oct 15, 2027 | 351d | $128.44 | +4.25% | 4 | 46 |
| Nov 19, 2027 | 386d | — | — | 0 | 2 |
| Jan 21, 2028 | 449d | $165.40 | +12.14% | 14 | 40 |
| Jun 16, 2028 | 596d | $212.90 | -2.16% | 2 | 227 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6250 P | $12.00 | -11.11% | 87 | 11,871 | OTM |
| 6275 P | $12.59 | -20.57% | 50 | 5,186 | OTM |
| 6275 P | $12.60 | -39.19% | 2 | 48 | OTM |
| 6300 P | $13.00 | -39.53% | 2 | 867 | OTM |
| 6300 P | $12.70 | -12.41% | 617 | 30,533 | OTM |