SPXW261218P05450000
SPX Weekly Dec 18 2026 5450.00 Put
optionOPRA
EODOct 27, 2026
5.96USD-34.505%(-3.14)5Vol428OI
Loading…
SPX 5450 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -75.00% | 299 | 761 |
| Nov 20, 2026 | 22d | $1.75 | -18.60% | 113 | 1,393 |
| Nov 20, 2026 | 22d | $1.60 | -5.88% | 16 | 81 |
| Dec 18, 2026 | 50d | $5.96 | -34.51% | 5 | 428 |
| Dec 18, 2026 | 50d | $5.30 | -8.62% | 1 | 2,190 |
| Dec 31, 2026 | 63d | $10.50 | +14.13% | 4 | 2,014 |
| Jan 15, 2027 | 78d | $10.50 | -30.92% | 3 | 1,815 |
| Jan 15, 2027 | 78d | $14.95 | +34.68% | 12 | 96 |
| Feb 19, 2027 | 113d | $18.25 | +10.47% | 2 | 40 |
| Feb 19, 2027 | 113d | $20.53 | -14.81% | 2 | 177 |
| Mar 19, 2027 | 141d | $25.10 | -8.13% | 2 | 527 |
| Mar 31, 2027 | 153d | $33.88 | +16.63% | 2 | 18 |
| Apr 16, 2027 | 169d | $30.79 | -8.72% | 4 | 76 |
| May 21, 2027 | 204d | $40.90 | -12.79% | 2 | 89 |
| Jun 17, 2027 | 231d | $46.02 | -1.48% | 4 | 957 |
| Jun 30, 2027 | 244d | $48.20 | -1.09% | 2 | 603 |
| Jul 16, 2027 | 260d | $51.91 | -8.54% | 4 | 200 |
| Aug 20, 2027 | 295d | $60.79 | -1.31% | 2 | 12 |
| Sep 17, 2027 | 323d | $66.00 | -2.77% | 9 | 101 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $74.03 | -4.18% | 4 | 9 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $86.62 | -0.86% | 4 | 984 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $117.80 | +0.08% | 12 | 40 |
| Dec 15, 2028 | 778d | $154.00 | -2.65% | 3 | 58 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5350 P | $6.30 | -28.41% | 28 | 516 | OTM |
| 5350 P | $4.81 | -7.50% | 2 | 5,171 | OTM |
| 5375 P | $5.50 | -48.11% | 17 | 2,655 | OTM |
| 5400 P | $5.00 | -11.50% | 516 | 15,107 | OTM |
| 5400 P | $6.70 | -30.21% | 2 | 461 | OTM |
| 5425 P | $5.10 | -15.00% | 11 | 969 | OTM |
| 5450 P | $5.96 | -34.51% | 5 | 428 | OTM |
| 5450 P | $5.30 | -8.62% | 1 | 2,190 | OTM |
| 5475 P | $5.40 | -22.86% | 22 | 1,407 | OTM |
| 5500 P | $5.50 | -12.70% | 3 | 36,001 | OTM |
| 5500 P | $6.30 | -16.00% | 8 | 293 | OTM |
| 5525 P | $5.70 | -9.52% | 12 | 1,029 | OTM |
| 5550 P | $6.73 | -16.19% | 485 | 620 | OTM |