SPXW261118P05800000
SPX Weekly Nov 18 2026 5800.00 Put
optionOPRA
EODOct 28, 2026
1.97USD-6.190%(-0.13)50Vol825OI
Loading…
SPX 5800 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -75.00% | 212 | 1,308 |
| Oct 30, 2026 | 1d | $0.05 | -87.50% | 4 | 1,800 |
| Nov 2, 2026 | 4d | $0.05 | +0.00% | 83 | 1,091 |
| Nov 3, 2026 | 5d | $0.05 | -50.00% | 192 | 957 |
| Nov 4, 2026 | 6d | $0.07 | -53.33% | 49 | 1,425 |
| Nov 5, 2026 | 7d | $0.30 | -45.45% | 96 | 318 |
| Nov 6, 2026 | 8d | $0.40 | -18.37% | 1 | 2,672 |
| Nov 9, 2026 | 11d | $0.48 | -35.14% | 5 | 1,209 |
| Nov 10, 2026 | 12d | $0.95 | -60.42% | 8 | 448 |
| Nov 11, 2026 | 13d | $0.90 | -40.00% | 100 | 371 |
| Nov 12, 2026 | 14d | $1.06 | -13.11% | 42 | 1,181 |
| Nov 13, 2026 | 15d | $1.10 | -21.43% | 127 | 689 |
| Nov 16, 2026 | 18d | $1.55 | -11.43% | 26 | 730 |
| Nov 17, 2026 | 19d | $2.09 | -35.69% | 64 | 225 |
| Nov 18, 2026 | 20d | $1.97 | -6.19% | 50 | 825 |
| Nov 19, 2026 | 21d | $2.25 | -28.80% | 27 | 194 |
| Nov 20, 2026 | 22d | $1.85 | -28.02% | 39 | 5,775 |
| Nov 20, 2026 | 22d | $2.20 | -18.52% | 62 | 1,039 |
| Nov 23, 2026 | 25d | $2.75 | -11.86% | 24 | 543 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $3.00 | -13.29% | 30 | 898 |
| Nov 30, 2026 | 32d | $3.74 | -48.27% | 4 | 591 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $4.89 | -0.61% | 13 | 223 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $7.50 | -19.79% | 1 | 17,405 |
| Dec 18, 2026 | 50d | $7.80 | -9.30% | 12 | 734 |
| Dec 31, 2026 | 63d | $11.71 | -12.61% | 1 | 1,134 |
| Jan 15, 2027 | 78d | $15.70 | -25.59% | 103 | 1,868 |
| Jan 15, 2027 | 78d | $15.75 | -3.37% | 1 | 108 |
| Jan 29, 2027 | 92d | $20.52 | -3.21% | 92 | 342 |
| Feb 19, 2027 | 113d | $25.20 | -14.98% | 18 | 20 |
| Feb 19, 2027 | 113d | $24.69 | -5.94% | 8 | 7,884 |
| Feb 26, 2027 | 120d | $26.54 | -16.54% | 21 | 65 |
| Mar 19, 2027 | 141d | $31.29 | -7.45% | 230 | 6,219 |
| Mar 19, 2027 | 141d | $32.75 | +0.00% | 2 | 2 |
| Mar 31, 2027 | 153d | $36.35 | -3.58% | 12 | 145 |
| Apr 16, 2027 | 169d | $41.70 | +3.81% | 3 | 253 |
| May 21, 2027 | 204d | $48.89 | -6.96% | 190 | 229 |
| Jun 17, 2027 | 231d | $60.95 | -3.91% | 2 | 5,766 |
| Jun 30, 2027 | 244d | $64.60 | -11.95% | 1 | 24 |
| Jul 16, 2027 | 260d | $70.00 | -1.41% | 1 | 623 |
| Aug 20, 2027 | 295d | $77.92 | -2.09% | 2 | 28 |
| Sep 17, 2027 | 323d | $93.40 | +11.02% | 1 | 528 |
| Sep 30, 2027 | 336d | $90.00 | -0.50% | 20 | 14 |
| Oct 15, 2027 | 351d | $95.14 | -3.51% | 8 | 24 |
| Nov 19, 2027 | 386d | $114.60 | +2.24% | 1 | 2 |
| Dec 17, 2027 | 414d | $108.02 | -3.12% | 171 | 13,371 |
| Jan 21, 2028 | 449d | $117.70 | +3.98% | 4 | 22 |
| Jun 16, 2028 | 596d | $154.20 | -1.72% | 154 | 829 |
| Dec 15, 2028 | 778d | $182.90 | +0.33% | 3 | 1,632 |
| Dec 21, 2029 | 1149d | $267.28 | -8.71% | 2 | 658 |
| Dec 20, 2030 | 1513d | $286.87 | -17.61% | 1 | 153 |
| Dec 19, 2031 | 1877d | $322.64 | +1.38% | 1 | 1,707 |
SPX Nearby Strikes · Nov 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 4600 P | $0.47 | -50.53% | 15 | 183 | OTM |
| 4800 P | $0.45 | -10.00% | 101 | 237 | OTM |
| 5000 P | $0.95 | -45.71% | 250 | 273 | OTM |
| 5200 P | $1.82 | +30.00% | 2 | 5 | OTM |
| 5400 P | $3.08 | +8.07% | 4 | 21 | OTM |
| 5600 P | $3.98 | +20.61% | 16 | 117 | OTM |
| 5800 P | $1.97 | -6.19% | 50 | 825 | OTM |
| 6000 P | $1.95 | -30.36% | 297 | 652 | OTM |
| 6100 P | — | — | 0 | 0 | OTM |
| 6200 P | $2.75 | -27.63% | 47 | 75 | OTM |
| 6300 P | $5.40 | -32.50% | 1 | 16 | OTM |
| 6400 P | $3.50 | -28.57% | 2 | 198 | OTM |
| 6500 P | $4.27 | -35.30% | 55 | 151 | OTM |