SPX261218P06925000
SPX Dec 18 2026 6925.00 Put
optionOPRA
EODOct 28, 2026
28.00USD-15.865%(-5.28)24Vol4,244OI
Loading…
SPX 6925 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -66.67% | 168 | 276 |
| Oct 30, 2026 | 1d | $0.20 | -33.33% | 1 | 3,396 |
| Nov 2, 2026 | 4d | $0.20 | -66.67% | 14 | 343 |
| Nov 3, 2026 | 5d | $0.40 | -50.00% | 44 | 246 |
| Nov 4, 2026 | 6d | $0.65 | -75.29% | 64 | 243 |
| Nov 5, 2026 | 7d | $1.65 | -68.87% | 12 | 93 |
| Nov 6, 2026 | 8d | $1.73 | -39.72% | 6 | 327 |
| Nov 9, 2026 | 11d | $1.79 | -48.86% | 11 | 46 |
| Nov 10, 2026 | 12d | $3.70 | -27.02% | 12 | 30 |
| Nov 11, 2026 | 13d | $13.50 | +54.29% | 6 | 205 |
| Nov 12, 2026 | 14d | $5.00 | -66.22% | 12 | 46 |
| Nov 13, 2026 | 15d | $3.85 | -37.90% | 30 | 356 |
| Nov 16, 2026 | 18d | $6.70 | -57.11% | 1 | 43 |
| Nov 17, 2026 | 19d | $7.41 | -39.46% | 26 | 44 |
| Nov 18, 2026 | 20d | $8.45 | -54.81% | 632 | 408 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $10.39 | -3.80% | 9 | 2,237 |
| Nov 20, 2026 | 22d | $10.80 | -26.03% | 1 | 453 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $14.40 | -14.54% | 6 | 315 |
| Nov 30, 2026 | 32d | $13.55 | -15.84% | 5 | 93 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $29.80 | -8.87% | 4 | 113 |
| Dec 18, 2026 | 50d | $28.00 | -15.87% | 24 | 4,244 |
| Dec 31, 2026 | 63d | $38.30 | -27.30% | 3 | 1,011 |
| Jan 15, 2027 | 78d | $49.83 | -13.19% | 2 | 2,135 |
| Jan 15, 2027 | 78d | $51.78 | -18.97% | 6 | 30 |
| Jan 29, 2027 | 92d | $59.50 | -26.38% | 5 | 102 |
| Feb 19, 2027 | 113d | $71.00 | -8.27% | 1 | 16 |
| Feb 19, 2027 | 113d | $72.98 | -11.88% | 1 | 1,283 |
| Feb 26, 2027 | 120d | $87.27 | -16.18% | 4 | 94 |
| Mar 19, 2027 | 141d | $97.57 | -2.89% | 8 | 889 |
| Mar 19, 2027 | 141d | $98.10 | +8.03% | 6 | 12 |
| Mar 31, 2027 | 153d | $107.55 | -4.31% | 4 | 45 |
| Apr 16, 2027 | 169d | $114.08 | -13.97% | 2 | 1,542 |
| May 21, 2027 | 204d | $138.90 | -4.73% | 1 | 338 |
| Jun 17, 2027 | 231d | $146.16 | +0.73% | 2 | 1,533 |
| Jun 30, 2027 | 244d | $148.50 | -4.02% | 5 | 34 |
| Jul 16, 2027 | 260d | $166.54 | -8.34% | 2 | 978 |
| Aug 20, 2027 | 295d | $185.56 | -1.95% | 2 | 1,009 |
| Sep 17, 2027 | 323d | $196.85 | -7.28% | 7 | 354 |
| Sep 30, 2027 | 336d | $227.70 | +9.56% | 2 | 89 |
| Oct 15, 2027 | 351d | $210.56 | -2.41% | 14 | 164 |
| Nov 19, 2027 | 386d | $248.84 | +10.26% | 2 | 85 |
| Jan 21, 2028 | 449d | $250.36 | +0.00% | 1 | 13 |
| Jun 16, 2028 | 596d | $300.70 | -4.14% | 4 | 53 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6900 P | $26.66 | -14.00% | 45 | 3,683 | OTM |
| 6900 P | $26.90 | -10.78% | 478 | 36,557 | OTM |
| 6910 P | $29.62 | -8.44% | 5 | 408 | OTM |
| 6910 P | $37.00 | -17.41% | 1 | 107 | OTM |
| 6920 P | $27.90 | -8.58% | 5 | 1,340 | OTM |
| 6920 P | $36.70 | +22.74% | 6 | 107 | OTM |
| 6925 P | $29.80 | -8.87% | 4 | 113 | OTM |
| 6925 P | $28.00 | -15.87% | 24 | 4,244 | OTM |
| 6930 P | $29.94 | -14.70% | 7 | 3,390 | OTM |
| 6930 P | $29.94 | -19.73% | 1 | 111 | OTM |
| 6940 P | $28.70 | -19.38% | 47 | 337 | OTM |
| 6940 P | $32.35 | -15.54% | 1 | 26 | OTM |
| 6950 P | $30.35 | -6.90% | 13 | 11,545 | OTM |