SPX261218P06810000
SPX Dec 18 2026 6810.00 Put
optionOPRA
EODOct 28, 2026
25.10USD-5.283%(-1.40)1Vol342OI
Loading…
SPX 6810 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 1 | 290 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $8.02 | -55.20% | 6 | 70 |
| Nov 20, 2026 | 22d | $9.30 | -42.66% | 1 | 646 |
| Nov 30, 2026 | 32d | $19.92 | +30.62% | 40 | 65 |
| Dec 18, 2026 | 50d | $25.10 | -5.28% | 1 | 342 |
| Dec 18, 2026 | 50d | $29.84 | +16.11% | 78 | 102 |
| Dec 31, 2026 | 63d | $31.19 | -15.93% | 1 | 71 |
| Jan 15, 2027 | 78d | $41.61 | -15.94% | 2 | 156 |
| Jan 15, 2027 | 78d | $47.50 | -20.03% | 139 | 141 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $70.62 | +14.09% | 16 | 36 |
| Mar 31, 2027 | 153d | $90.72 | -4.13% | 1 | 18 |
| Jun 30, 2027 | 244d | $135.70 | -5.83% | 7 | 129 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6780 P | $38.47 | +24.50% | 60 | 548 | OTM |
| 6780 P | $27.00 | -9.49% | 10 | 50 | OTM |
| 6790 P | $30.27 | -21.58% | 1 | 250 | OTM |
| 6790 P | $25.10 | -8.39% | 1 | 143 | OTM |
| 6800 P | $25.50 | -6.11% | 11 | 1,868 | OTM |
| 6800 P | $22.14 | -17.39% | 417 | 27,888 | OTM |
| 6810 P | $25.10 | -5.28% | 1 | 342 | OTM |
| 6810 P | $29.84 | +16.11% | 78 | 102 | OTM |
| 6820 P | $31.53 | -28.86% | 1 | 209 | OTM |
| 6820 P | $28.10 | -10.79% | 10 | 111 | OTM |
| 6825 P | $28.20 | -25.40% | 11 | 243 | OTM |
| 6825 P | $22.94 | -29.20% | 138 | 5,949 | OTM |
| 6830 P | $31.59 | -14.39% | 1 | 174 | OTM |