SPX261218P06820000
SPX Dec 18 2026 6820.00 Put
optionOPRA
EODOct 26, 2026
31.53USD-28.858%(-12.79)1Vol209OI
Loading…
SPX 6820 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -77.78% | 1 | 80 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $8.30 | -50.89% | 16 | 42 |
| Nov 20, 2026 | 22d | $9.50 | -20.83% | 2 | 479 |
| Nov 30, 2026 | 32d | $13.40 | -30.43% | 166 | 175 |
| Dec 18, 2026 | 50d | $31.53 | -28.86% | 1 | 209 |
| Dec 18, 2026 | 50d | $28.10 | -10.79% | 10 | 111 |
| Dec 31, 2026 | 63d | $32.95 | -29.95% | 2 | 31 |
| Jan 15, 2027 | 78d | $45.00 | -8.72% | 60 | 845 |
| Jan 15, 2027 | 78d | $45.00 | -19.79% | 1 | 4 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $85.30 | +11.21% | 9 | 10 |
| Mar 31, 2027 | 153d | $93.30 | -1.58% | 2 | 2 |
| Jun 30, 2027 | 244d | $148.23 | +11.04% | 4 | 16 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6830 P | $28.40 | -15.78% | 1 | 158 | OTM |
| 6840 P | $26.10 | -32.38% | 67 | 2,123 | OTM |