SPX261218P08950000
SPX Dec 18 2026 8950.00 Put
optionOPRA
EODOct 21, 2026
1,143.68USD-6.661%(-81.62)1Vol10OI
Loading…
SPX 8950 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $1,108.51 | +0.00% | 7 | 7 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $1,143.68 | -6.66% | 1 | 10 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Jun 17, 2027 | 231d | $1,045.36 | +10.61% | 2 | 8 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
| Jul 16, 2027 | 260d | $948.58 | -9.17% | 2 | 3 |
| Aug 20, 2027 | 295d | $1,020.15 | +1.72% | 2 | 21 |
| Oct 15, 2027 | 351d | $997.90 | -4.20% | 2 | 140 |
| Nov 19, 2027 | 386d | $1,088.64 | +0.00% | 2 | 1 |
| Jan 21, 2028 | 449d | $921.90 | +0.00% | 12 | 12 |
| Jun 16, 2028 | 596d | $964.52 | +3.39% | 2 | 23 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8825 P | $1,078.79 | +0.00% | 3 | 3 | OTM |
| 8850 P | $1,074.84 | +9.57% | 1 | 364 | OTM |
| 8850 P | $1,071.48 | +0.00% | 1 | 1 | OTM |
| 8875 P | — | — | 0 | 0 | OTM |
| 8900 P | $1,012.78 | +0.00% | 1 | 1 | OTM |
| 8900 P | $1,016.47 | -13.43% | 10 | 253 | OTM |
| 8950 P | $1,143.68 | -6.66% | 1 | 10 | OTM |
| 8950 P | — | — | 0 | 0 | OTM |
| 9000 P | $1,201.85 | +0.00% | 5 | 5 | OTM |
| 9000 P | $1,245.51 | -2.04% | 2 | 4,600 | OTM |
| 9100 P | $1,208.54 | -13.25% | 60 | 62 | OTM |
| 9100 P | $1,344.08 | +0.00% | 1 | 1 | OTM |
| 9200 P | — | — | 0 | 0 | OTM |