SPX261218P06325000
SPX Dec 18 2026 6325.00 Put
optionOPRA
EODOct 28, 2026
13.33USD-9.932%(-1.47)11Vol5,638OI
Loading…
SPX 6325 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 62 | 563 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $3.90 | -57.14% | 1 | 4,242 |
| Nov 20, 2026 | 22d | $6.60 | -33.33% | 3 | 59 |
| Nov 30, 2026 | 32d | $8.40 | -39.91% | 4 | 77 |
| Dec 18, 2026 | 50d | $13.33 | -9.93% | 11 | 5,638 |
| Dec 18, 2026 | 50d | $21.87 | +17.14% | 3 | 35 |
| Dec 31, 2026 | 63d | $18.60 | +4.79% | 1 | 37 |
| Jan 15, 2027 | 78d | $24.10 | -29.26% | 54 | 1,903 |
| Jan 29, 2027 | 92d | $39.14 | +29.69% | 9 | 21 |
| Feb 19, 2027 | 113d | $39.15 | -11.02% | 1 | 846 |
| Feb 26, 2027 | 120d | $43.90 | -17.64% | 4 | 5 |
| Mar 19, 2027 | 141d | $51.37 | -7.44% | 2 | 1,270 |
| Mar 31, 2027 | 153d | $59.00 | +14.16% | 5 | 17 |
| Apr 16, 2027 | 169d | $66.11 | -1.96% | 8 | 251 |
| May 21, 2027 | 204d | $75.86 | -6.48% | 7 | 123 |
| Jun 17, 2027 | 231d | $95.94 | -9.88% | 4 | 1,015 |
| Jun 30, 2027 | 244d | $93.40 | +4.94% | 44 | 80 |
| Jul 16, 2027 | 260d | $100.64 | -14.74% | 8 | 70 |
| Aug 20, 2027 | 295d | $117.49 | +2.39% | 4 | 5 |
| Sep 17, 2027 | 323d | $124.30 | -2.59% | 25 | 244 |
| Oct 15, 2027 | 351d | $138.80 | -5.48% | 3 | 19 |
| Nov 19, 2027 | 386d | $147.40 | +0.00% | 1 | 1 |
| Jan 21, 2028 | 449d | $157.20 | -4.38% | 37 | 40 |
| Jun 16, 2028 | 596d | $205.70 | +2.19% | 1 | 21 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6325 P | $13.33 | -9.93% | 11 | 5,638 | OTM |
| 6325 P | $21.87 | +17.14% | 3 | 35 | OTM |
| 6350 P | $14.20 | -21.29% | 1 | 209 | OTM |
| 6350 P | $14.32 | -3.89% | 148 | 6,007 | OTM |
| 6375 P | $13.98 | -8.03% | 117 | 4,184 | OTM |
| 6375 P | $15.65 | +0.64% | 1 | 24 | OTM |
| 6400 P | $14.40 | -24.13% | 6 | 702 | OTM |