SPX261218P06550000
SPX Dec 18 2026 6550.00 Put
optionOPRA
EODOct 28, 2026
16.80USD-16.832%(-3.40)34Vol8,812OI
Loading…
SPX 6550 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -28.57% | 60 | 1,935 |
| Nov 6, 2026 | 8d | $0.67 | -51.80% | 1,005 | 1,343 |
| Nov 13, 2026 | 15d | $2.40 | -70.73% | 26 | 544 |
| Nov 20, 2026 | 22d | $5.37 | -12.68% | 31 | 3,064 |
| Nov 20, 2026 | 22d | $5.18 | -19.06% | 1 | 143 |
| Nov 27, 2026 | 29d | $8.20 | -3.53% | 3 | 158 |
| Nov 30, 2026 | 32d | $8.70 | -46.30% | 16 | 8,492 |
| Dec 4, 2026 | 36d | $11.32 | -7.74% | 1 | 374 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $18.18 | -6.67% | 8 | 697 |
| Dec 18, 2026 | 50d | $16.80 | -16.83% | 34 | 8,812 |
| Dec 31, 2026 | 63d | $23.20 | -7.05% | 1 | 1,037 |
| Jan 15, 2027 | 78d | $36.30 | -16.93% | 7 | 2,823 |
| Jan 15, 2027 | 78d | $30.21 | -14.42% | 31 | 824 |
| Jan 29, 2027 | 92d | $38.07 | -6.39% | 2 | 76 |
| Feb 19, 2027 | 113d | $50.47 | -19.25% | 2 | 42 |
| Feb 19, 2027 | 113d | $55.10 | -13.79% | 1,001 | 1,962 |
| Feb 26, 2027 | 120d | $54.59 | -8.16% | 1 | 19 |
| Mar 19, 2027 | 141d | $66.50 | -5.81% | 2 | 7,445 |
| Mar 19, 2027 | 141d | $75.00 | +0.00% | 4 | 4 |
| Mar 31, 2027 | 153d | $76.89 | +11.40% | 2 | 270 |
| Apr 16, 2027 | 169d | $80.19 | -10.55% | 2 | 2,302 |
| May 21, 2027 | 204d | $97.48 | -1.44% | 301 | 1,675 |
| Jun 17, 2027 | 231d | $127.21 | +2.37% | 200 | 1,190 |
| Jun 30, 2027 | 244d | $109.15 | +0.41% | 1 | 37 |
| Jul 16, 2027 | 260d | $121.31 | -2.50% | 1 | 206 |
| Aug 20, 2027 | 295d | $153.30 | +14.75% | 1 | 61 |
| Sep 17, 2027 | 323d | $143.86 | -5.62% | 20 | 646 |
| Sep 30, 2027 | 336d | $158.00 | -1.35% | 4 | 6 |
| Oct 15, 2027 | 351d | $158.90 | -3.30% | 9 | 474 |
| Nov 19, 2027 | 386d | $183.45 | +0.00% | 4 | 0 |
| Dec 17, 2027 | 414d | $183.55 | -1.50% | 43 | 3,343 |
| Jan 21, 2028 | 449d | $196.80 | -6.37% | 2 | 35 |
| Jun 16, 2028 | 596d | $231.30 | -2.25% | 1 | 21 |
| Dec 15, 2028 | 778d | $283.06 | +0.59% | 1 | 162 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6525 P | $16.40 | -9.39% | 5 | 2,545 | OTM |
| 6525 P | $20.15 | -28.04% | 14 | 129 | OTM |
| 6530 P | $20.40 | -6.85% | 1 | 6 | OTM |
| 6530 P | $18.05 | -35.30% | 51 | 399 | OTM |
| 6540 P | $16.68 | -9.35% | 577 | 1,113 | OTM |
| 6540 P | $17.96 | -5.87% | 6 | 20 | OTM |
| 6550 P | $18.18 | -6.67% | 8 | 697 | OTM |
| 6550 P | $16.80 | -16.83% | 34 | 8,812 | OTM |
| 6560 P | $17.10 | -9.52% | 49 | 999 | OTM |
| 6560 P | $27.19 | +25.42% | 2 | 12 | OTM |
| 6570 P | $23.60 | -19.18% | 3 | 1,745 | OTM |
| 6570 P | $18.40 | -32.23% | 27 | 41 | OTM |
| 6575 P | $16.26 | -14.42% | 59 | 3,081 | OTM |