SPX261218C07645000
SPX Dec 18 2026 7645.00 Call
optionOPRA
EODOct 23, 2026
203.41USD-3.115%(-6.54)1Vol435OI
Loading…
SPX 7645 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $84.07 | -6.61% | 177 | 143 |
| Oct 30, 2026 | 1d | $101.97 | -0.13% | 11 | 262 |
| Nov 2, 2026 | 4d | $112.10 | +2.49% | 107 | 55 |
| Nov 3, 2026 | 5d | $93.74 | +5.42% | 8 | 36 |
| Nov 4, 2026 | 6d | $127.00 | +1.43% | 3 | 33 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $136.40 | -1.94% | 6 | 184 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $144.20 | +11.44% | 9 | 215 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $170.14 | +15.77% | 3 | 112 |
| Nov 20, 2026 | 22d | $158.70 | +0.28% | 2 | 31 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $195.58 | +10.58% | 1 | 31 |
| Dec 18, 2026 | 50d | $256.60 | +30.88% | 6 | 26 |
| Dec 18, 2026 | 50d | $203.41 | -3.12% | 1 | 435 |
| Dec 31, 2026 | 63d | $270.30 | +12.67% | 1 | 24 |
| Jan 15, 2027 | 78d | $285.00 | -13.82% | 2 | 4 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $498.00 | +309.20% | 1 | 7 |
| Sep 30, 2027 | 336d | $824.14 | +0.00% | 2 | 1 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7630 C | $255.28 | +24.27% | 1 | 265 | OTM |
| 7630 C | $246.15 | +16.91% | 2 | 32 | OTM |
| 7635 C | $242.55 | -3.98% | 2 | 31 | OTM |
| 7635 C | $202.18 | -16.22% | 6 | 1,302 | OTM |
| 7640 C | $207.74 | -3.65% | 3 | 161 | OTM |
| 7640 C | $268.00 | +19.91% | 8 | 105 | OTM |
| 7645 C | $256.60 | +30.88% | 6 | 26 | OTM |
| 7645 C | $203.41 | -3.12% | 1 | 435 | OTM |
| 7650 C | $261.90 | +9.77% | 21 | 237 | OTM |
| 7650 C | $235.59 | -1.26% | 1 | 32,201 | OTM |
| 7655 C | $236.00 | +13.73% | 7 | 27 | OTM |
| 7655 C | $230.40 | +25.78% | 2 | 5,416 | OTM |
| 7660 C | $225.10 | +11.99% | 1 | 2,885 | OTM |