SPXW261231P05525000
SPX Weekly Dec 31 2026 5525.00 Put
optionOPRA
EODOct 26, 2026
10.30USD+0.980%(+0.10)8Vol81OI
Loading…
SPX 5525 Put Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Nov 20, 2026 | 22d | $2.40 | -22.58% | 1 | 859 |
| Dec 18, 2026 | 50d | $5.70 | -9.52% | 12 | 1,029 |
| Dec 31, 2026 | 63d | $10.30 | +0.98% | 8 | 81 |
| Jan 15, 2027 | 78d | $12.50 | -10.14% | 314 | 815 |
| Feb 19, 2027 | 113d | $25.50 | +13.84% | 1 | 105 |
| Mar 19, 2027 | 141d | $27.24 | -16.72% | 2 | 444 |
| Mar 31, 2027 | 153d | $32.16 | -21.23% | 1 | 14 |
| Apr 16, 2027 | 169d | $32.57 | -3.87% | 4 | 103 |
| May 21, 2027 | 204d | $43.20 | -12.90% | 2 | 55 |
| Jun 17, 2027 | 231d | $48.06 | -3.18% | 8 | 189 |
| Jul 16, 2027 | 260d | $93.20 | -15.20% | 2 | 5 |
| Aug 20, 2027 | 295d | $66.94 | +8.72% | 2 | 6 |
| Sep 17, 2027 | 323d | $71.70 | -3.76% | 68 | 50 |
| Oct 15, 2027 | 351d | $72.42 | +0.00% | 2 | 1 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $95.10 | +0.00% | 16 | 16 |
| Jun 16, 2028 | 596d | $123.80 | -3.05% | 16 | 29 |
SPX Nearby Strikes · Dec 31, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5375 P | $9.04 | +3.91% | 2 | 116 | OTM |
| 5400 P | $7.41 | -20.24% | 17 | 1,054 | OTM |
| 5425 P | $9.60 | +21.52% | 2 | 271 | OTM |
| 5450 P | $10.50 | +14.13% | 4 | 2,014 | OTM |
| 5475 P | $9.30 | -10.58% | 36 | 3,120 | OTM |
| 5500 P | $7.98 | -9.32% | 23 | 2,968 | OTM |
| 5525 P | $10.30 | +0.98% | 8 | 81 | OTM |
| 5550 P | $9.20 | -10.16% | 10 | 318 | OTM |
| 5575 P | $9.30 | -7.92% | 6 | 90 | OTM |
| 5600 P | $11.09 | -16.37% | 8 | 406 | OTM |
| 5625 P | $8.91 | -10.90% | 30 | 90 | OTM |
| 5650 P | $9.70 | -20.75% | 207 | 351 | OTM |
| 5675 P | $10.04 | +7.96% | 1 | 227 | OTM |