SPX261218C07685000
SPX Dec 18 2026 7685.00 Call
optionOPRA
EODOct 27, 2026
208.32USD+19.183%(+33.53)16Vol7,542OI
Loading…
SPX 7685 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $46.26 | -26.71% | 453 | 762 |
| Oct 30, 2026 | 1d | $64.73 | -11.73% | 103 | 820 |
| Nov 2, 2026 | 4d | $80.30 | +1.01% | 25 | 206 |
| Nov 3, 2026 | 5d | $84.75 | +2.48% | 10 | 72 |
| Nov 4, 2026 | 6d | $108.00 | +36.67% | 26 | 29 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $100.68 | -9.30% | 7 | 66 |
| 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 | $138.16 | +4.49% | 1 | 91 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $157.90 | +27.39% | 1 | 131 |
| Nov 20, 2026 | 22d | $147.42 | -0.39% | 8 | 223 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $166.72 | +14.98% | 1 | 179 |
| Dec 18, 2026 | 50d | $214.13 | -0.64% | 1 | 24 |
| Dec 18, 2026 | 50d | $208.32 | +19.18% | 16 | 7,542 |
| Dec 31, 2026 | 63d | $213.78 | -9.71% | 6 | 25 |
| Jan 15, 2027 | 78d | $272.15 | +6.73% | 2 | 182 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $406.60 | +15.12% | 1 | 50 |
| Sep 30, 2027 | 336d | $774.30 | +8.35% | 4 | 4 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7685 C | $208.32 | +19.18% | 16 | 7,542 | OTM |
| 7690 C | $209.80 | +14.03% | 19 | 10,542 | OTM |
| 7690 C | $203.00 | +9.61% | 1 | 37 | OTM |
| 7695 C | $202.00 | +10.73% | 10 | 21 | OTM |
| 7695 C | $195.00 | +8.21% | 2 | 6,221 | OTM |
| 7700 C | $206.73 | +4.21% | 233 | 91,099 | OTM |