SPX261218C07660000
SPX Dec 18 2026 7660.00 Call
optionOPRA
EODOct 27, 2026
225.10USD+11.990%(+24.10)1Vol2,885OI
Loading…
SPX 7660 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $71.20 | -11.19% | 3,308 | 1,001 |
| Oct 30, 2026 | 1d | $82.50 | -11.54% | 47 | 460 |
| Nov 2, 2026 | 4d | $95.13 | -0.27% | 9 | 568 |
| Nov 3, 2026 | 5d | $99.77 | +27.58% | 19 | 93 |
| Nov 4, 2026 | 6d | $110.70 | +2.37% | 21 | 90 |
| Nov 5, 2026 | 7d | $114.50 | +23.12% | 2 | 42 |
| Nov 6, 2026 | 8d | $122.59 | -4.60% | 6 | 297 |
| Nov 9, 2026 | 11d | $125.24 | -3.66% | 11 | 62 |
| Nov 10, 2026 | 12d | $138.10 | +22.28% | 2 | 19 |
| Nov 11, 2026 | 13d | $137.85 | +4.51% | 7 | 33 |
| Nov 12, 2026 | 14d | $138.49 | -2.70% | 3 | 20 |
| Nov 13, 2026 | 15d | $152.90 | +28.06% | 10 | 67 |
| Nov 16, 2026 | 18d | $149.00 | +19.66% | 4 | 98 |
| Nov 17, 2026 | 19d | $153.24 | +3.12% | 7 | 82 |
| Nov 18, 2026 | 20d | $155.17 | +26.77% | 10 | 13 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $167.07 | +1.69% | 6 | 210 |
| Nov 20, 2026 | 22d | $160.25 | -2.41% | 2 | 406 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $181.52 | +14.69% | 50 | 6 |
| Nov 30, 2026 | 32d | $185.77 | +18.48% | 50 | 67 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $199.80 | +8.00% | 2 | 11 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $225.10 | +11.99% | 1 | 2,885 |
| Dec 18, 2026 | 50d | $242.20 | +23.51% | 1 | 18 |
| Dec 31, 2026 | 63d | $284.23 | +30.38% | 10 | 40 |
| Jan 15, 2027 | 78d | $300.00 | +18.67% | 1 | 34 |
| Jan 15, 2027 | 78d | $291.80 | -1.55% | 1 | 22 |
| Jan 29, 2027 | 92d | $299.00 | -0.33% | 5 | 33 |
| Feb 19, 2027 | 113d | $326.90 | -15.43% | 3 | 12 |
| Feb 26, 2027 | 120d | $363.19 | +15.60% | 2 | 19 |
| Mar 31, 2027 | 153d | $382.80 | -4.17% | 1 | 79 |
| Jun 30, 2027 | 244d | $528.72 | -12.18% | 2 | 34 |
| Sep 30, 2027 | 336d | $703.82 | +3.03% | 84 | 81 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7660 C | $242.20 | +23.51% | 1 | 18 | OTM |
| 7665 C | $222.70 | +11.84% | 7 | 44 | OTM |
| 7665 C | $197.54 | +10.98% | 9 | 4,359 | OTM |
| 7670 C | $227.70 | +18.86% | 3 | 3,195 | OTM |
| 7670 C | $227.70 | +2.38% | 3 | 65 | OTM |
| 7675 C | $223.30 | +13.58% | 9 | 492 | OTM |