SPX261218C07425000
SPX Dec 18 2026 7425.00 Call
optionOPRA
EODOct 26, 2026
383.13USD-7.768%(-32.27)3Vol2,355OI
Loading…
SPX 7425 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $327.51 | +49.11% | 1 | 13 |
| Oct 30, 2026 | 1d | $257.07 | -15.97% | 3 | 214 |
| Nov 2, 2026 | 4d | $231.25 | -23.66% | 1 | 1 |
| Nov 3, 2026 | 5d | $347.40 | -18.03% | 1 | 3 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $256.40 | -20.60% | 1 | 4 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | $327.46 | +3.92% | 1 | 1 |
| Nov 12, 2026 | 14d | $314.07 | -27.62% | 1 | 2 |
| Nov 13, 2026 | 15d | $367.18 | +9.83% | 6 | 10 |
| Nov 16, 2026 | 18d | $297.62 | +0.00% | 2 | 2 |
| Nov 17, 2026 | 19d | $340.98 | -0.59% | 1 | 6 |
| Nov 18, 2026 | 20d | $344.51 | +17.10% | 39 | 40 |
| Nov 19, 2026 | 21d | $329.88 | +0.00% | 6 | 6 |
| Nov 20, 2026 | 22d | $309.84 | -0.16% | 2 | 397 |
| Nov 20, 2026 | 22d | $459.70 | +21.16% | 50 | 63 |
| Nov 23, 2026 | 25d | $299.86 | +0.00% | 40 | 40 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $457.32 | +6.66% | 4 | 6 |
| Nov 30, 2026 | 32d | $399.12 | +13.24% | 1 | 8 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $339.22 | +0.00% | 1 | 1 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $361.50 | -16.74% | 3 | 82 |
| Dec 18, 2026 | 50d | $383.13 | -7.77% | 3 | 2,355 |
| Dec 31, 2026 | 63d | $408.53 | +6.06% | 6 | 167 |
| Jan 15, 2027 | 78d | $439.48 | -7.35% | 3 | 1,000 |
| Jan 15, 2027 | 78d | $527.50 | -7.93% | 2 | 48 |
| Jan 29, 2027 | 92d | $494.84 | +6.73% | 2 | 34 |
| Feb 19, 2027 | 113d | $535.23 | +2.51% | 2 | 14 |
| Feb 19, 2027 | 113d | $529.59 | +1.25% | 2 | 81 |
| Feb 26, 2027 | 120d | $548.11 | +7.54% | 2 | 4 |
| Mar 19, 2027 | 141d | $580.00 | +2.00% | 2 | 907 |
| Mar 19, 2027 | 141d | $582.33 | +0.00% | 6 | 2 |
| Mar 31, 2027 | 153d | $564.02 | -14.77% | 2 | 23 |
| Apr 16, 2027 | 169d | $593.02 | -13.29% | 2 | 82 |
| May 21, 2027 | 204d | $688.69 | -0.36% | 2 | 805 |
| Jun 17, 2027 | 231d | $728.89 | +2.75% | 2 | 1,250 |
| Jun 30, 2027 | 244d | $741.50 | +0.55% | 3 | 11 |
| Jul 16, 2027 | 260d | $782.90 | +2.27% | 2 | 1,122 |
| Aug 20, 2027 | 295d | $794.31 | -3.74% | 2 | 213 |
| Sep 17, 2027 | 323d | $785.69 | -2.40% | 48 | 651 |
| Sep 30, 2027 | 336d | $881.08 | +1.14% | 6 | 10 |
| Oct 15, 2027 | 351d | $896.03 | -2.23% | 6 | 354 |
| Nov 19, 2027 | 386d | $942.39 | +6.12% | 2 | 41 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $1,259.61 | +23.99% | 1 | 50 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7410 C | $418.80 | -8.70% | 25 | 45 | OTM |
| 7410 C | $537.22 | +2.40% | 4 | 23 | OTM |
| 7415 C | $388.30 | -12.75% | 6 | 7 | OTM |
| 7415 C | $395.20 | -1.10% | 5 | 8 | OTM |
| 7420 C | $383.65 | -15.77% | 3 | 12 | OTM |
| 7420 C | $352.50 | -7.50% | 3 | 34 | OTM |
| 7425 C | $361.50 | -16.74% | 3 | 82 | OTM |
| 7425 C | $383.13 | -7.77% | 3 | 2,355 | OTM |
| 7430 C | $400.92 | -18.82% | 2 | 13 | OTM |
| 7430 C | $345.30 | -8.84% | 3 | 31 | OTM |
| 7435 C | $375.60 | +0.00% | 4 | 4 | OTM |
| 7435 C | $375.50 | -14.03% | 2 | 5 | OTM |
| 7440 C | $405.06 | +1.22% | 1 | 20 | OTM |