SPX261218C07670000
SPX Dec 18 2026 7670.00 Call
optionOPRA
EODOct 28, 2026
227.70USD+18.860%(+36.13)3Vol3,195OI
Loading…
SPX 7670 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $67.20 | -6.69% | 179 | 206 |
| Oct 30, 2026 | 1d | $85.70 | -4.82% | 37 | 616 |
| Nov 2, 2026 | 4d | $95.43 | +0.49% | 9 | 212 |
| Nov 3, 2026 | 5d | $97.57 | +10.14% | 7 | 158 |
| Nov 4, 2026 | 6d | $109.75 | +12.51% | 21 | 42 |
| Nov 5, 2026 | 7d | $107.71 | +26.52% | 10 | 133 |
| Nov 6, 2026 | 8d | $115.72 | -0.17% | 14 | 115 |
| Nov 9, 2026 | 11d | $131.44 | +38.36% | 3 | 142 |
| Nov 10, 2026 | 12d | $132.82 | +20.19% | 7 | 25 |
| Nov 11, 2026 | 13d | $130.00 | +4.14% | 33 | 71 |
| Nov 12, 2026 | 14d | $136.10 | +27.52% | 4 | 5 |
| Nov 13, 2026 | 15d | $134.63 | +13.90% | 4 | 40 |
| Nov 16, 2026 | 18d | $145.10 | +23.08% | 2 | 33 |
| Nov 17, 2026 | 19d | $145.95 | +19.31% | 78 | 93 |
| Nov 18, 2026 | 20d | $146.98 | +3.51% | 2 | 5 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $164.60 | +4.44% | 18 | 113 |
| Nov 20, 2026 | 22d | $163.60 | +3.95% | 2 | 382 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $176.73 | +2.48% | 3 | 84 |
| Nov 30, 2026 | 32d | $177.60 | +0.51% | 1 | 841 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $144.67 | -23.47% | 3 | 9 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $227.70 | +18.86% | 3 | 3,195 |
| Dec 18, 2026 | 50d | $227.70 | +2.38% | 3 | 65 |
| Dec 31, 2026 | 63d | $217.50 | -32.93% | 2 | 93 |
| Jan 15, 2027 | 78d | $252.50 | -11.49% | 6 | 28 |
| Jan 15, 2027 | 78d | $283.00 | +1.85% | 1 | 55 |
| Jan 29, 2027 | 92d | $260.00 | -4.76% | 15 | 72 |
| Feb 19, 2027 | 113d | $339.40 | +0.00% | 1 | 1 |
| Feb 26, 2027 | 120d | $363.00 | +17.92% | 2 | 15 |
| Mar 31, 2027 | 153d | $371.72 | -8.89% | 4 | 57 |
| Jun 30, 2027 | 244d | $577.10 | -1.34% | 10 | 12 |
| Sep 30, 2027 | 336d | $721.90 | +0.00% | 2 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7675 C | $244.77 | +27.56% | 1 | 10,280 | OTM |
| 7680 C | $211.50 | +10.68% | 7 | 6,119 | OTM |
| 7680 C | $214.70 | +3.22% | 1 | 136 | OTM |
| 7685 C | $214.13 | -0.64% | 1 | 24 | OTM |