SPX261218P06950000
SPX Dec 18 2026 6950.00 Put
optionOPRA
EODOct 28, 2026
30.35USD-6.902%(-2.25)13Vol11,545OI
Loading…
SPX 6950 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -66.67% | 452 | 839 |
| Oct 30, 2026 | 1d | $0.10 | -81.82% | 22 | 3,919 |
| Nov 2, 2026 | 4d | $0.20 | -69.23% | 863 | 1,031 |
| Nov 3, 2026 | 5d | $0.40 | -55.56% | 28 | 268 |
| Nov 4, 2026 | 6d | $0.80 | -50.00% | 73 | 280 |
| Nov 5, 2026 | 7d | $1.60 | -21.95% | 7 | 318 |
| Nov 6, 2026 | 8d | $1.60 | -40.74% | 4 | 779 |
| Nov 9, 2026 | 11d | $2.17 | -38.00% | 75 | 187 |
| Nov 10, 2026 | 12d | $2.60 | -40.91% | 6 | 434 |
| Nov 11, 2026 | 13d | $5.00 | -42.53% | 3 | 133 |
| Nov 12, 2026 | 14d | $4.43 | -22.28% | 6 | 168 |
| Nov 13, 2026 | 15d | $4.05 | -37.69% | 52 | 1,259 |
| Nov 16, 2026 | 18d | $5.80 | -22.67% | 23 | 95 |
| Nov 17, 2026 | 19d | $6.60 | -21.43% | 2 | 104 |
| Nov 18, 2026 | 20d | $8.38 | -12.71% | 55 | 116 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $9.63 | -15.53% | 102 | 4,885 |
| Nov 20, 2026 | 22d | $8.11 | -30.09% | 15 | 826 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $12.30 | -21.10% | 204 | 874 |
| Nov 30, 2026 | 32d | $12.70 | -25.90% | 22 | 324 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $17.20 | -24.66% | 11 | 448 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $30.35 | -6.90% | 13 | 11,545 |
| Dec 18, 2026 | 50d | $31.05 | -10.18% | 1 | 372 |
| Dec 31, 2026 | 63d | $40.70 | -12.23% | 6 | 2,181 |
| Jan 15, 2027 | 78d | $49.30 | -4.55% | 132 | 8,016 |
| Jan 15, 2027 | 78d | $49.20 | -6.29% | 3 | 258 |
| Jan 29, 2027 | 92d | $55.90 | -10.56% | 5 | 243 |
| Feb 19, 2027 | 113d | $74.40 | -13.69% | 2 | 81 |
| Feb 19, 2027 | 113d | $76.27 | -3.06% | 7 | 3,137 |
| Feb 26, 2027 | 120d | $84.43 | -3.51% | 8 | 145 |
| Mar 19, 2027 | 141d | $91.13 | -9.32% | 6 | 4,218 |
| Mar 19, 2027 | 141d | $96.75 | -7.59% | 1 | 192 |
| Mar 31, 2027 | 153d | $102.00 | -4.40% | 1 | 73 |
| Apr 16, 2027 | 169d | $112.38 | -7.32% | 172 | 293 |
| May 21, 2027 | 204d | $142.00 | -4.70% | 23 | 181 |
| Jun 17, 2027 | 231d | $154.43 | -7.53% | 4 | 3,831 |
| Jun 30, 2027 | 244d | $150.18 | -5.05% | 1 | 129 |
| Jul 16, 2027 | 260d | $168.98 | -8.01% | 325 | 1,468 |
| Aug 20, 2027 | 295d | $193.17 | -10.82% | 2 | 1,115 |
| Sep 17, 2027 | 323d | $200.32 | -3.78% | 29 | 1,523 |
| Sep 30, 2027 | 336d | $215.60 | +0.00% | 2 | 1 |
| Oct 15, 2027 | 351d | $221.60 | -8.92% | 1 | 135 |
| Nov 19, 2027 | 386d | $233.15 | +3.20% | 2 | 5 |
| Dec 17, 2027 | 414d | $243.50 | -2.33% | 10 | 494 |
| Jan 21, 2028 | 449d | $252.78 | +2.76% | 20 | 333 |
| Jun 16, 2028 | 596d | $304.00 | -1.84% | 1 | 70 |
| Dec 15, 2028 | 778d | $357.90 | -0.72% | 2 | 224 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6950 P | $31.05 | -10.18% | 1 | 372 | OTM |
| 6960 P | $29.60 | -9.73% | 68 | 620 | OTM |
| 6960 P | $37.20 | -7.92% | 7 | 105 | OTM |
| 6970 P | $32.33 | -2.91% | 25 | 984 | OTM |
| 6970 P | $35.10 | -13.82% | 1 | 84 | OTM |
| 6975 P | $33.50 | -6.79% | 2 | 268 | OTM |