SPX261218C07730000
SPX Dec 18 2026 7730.00 Call
optionOPRA
EODOct 28, 2026
187.80USD+4.264%(+7.68)20Vol6,878OI
Loading…
SPX 7730 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $23.00 | -28.57% | 3,889 | 904 |
| Oct 30, 2026 | 1d | $34.00 | -20.80% | 2,318 | 1,279 |
| Nov 2, 2026 | 4d | $42.40 | -12.70% | 725 | 719 |
| Nov 3, 2026 | 5d | $54.80 | -4.20% | 392 | 197 |
| Nov 4, 2026 | 6d | $79.00 | +21.35% | 35 | 111 |
| Nov 5, 2026 | 7d | $75.62 | +14.23% | 25 | 64 |
| Nov 6, 2026 | 8d | $79.50 | -1.71% | 91 | 376 |
| Nov 9, 2026 | 11d | $110.54 | +40.51% | 26 | 70 |
| Nov 10, 2026 | 12d | $82.83 | -2.00% | 9 | 124 |
| Nov 11, 2026 | 13d | $112.60 | +27.39% | 113 | 189 |
| Nov 12, 2026 | 14d | $91.90 | +5.04% | 48 | 42 |
| Nov 13, 2026 | 15d | $96.39 | -2.56% | 80 | 196 |
| Nov 16, 2026 | 18d | $99.91 | -2.74% | 10 | 42 |
| Nov 17, 2026 | 19d | $109.72 | +26.45% | 16 | 34 |
| Nov 18, 2026 | 20d | $109.09 | +4.57% | 52 | 51 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $135.45 | +14.98% | 89 | 271 |
| Nov 20, 2026 | 22d | $135.20 | +20.31% | 84 | 308 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $127.20 | -5.67% | 22 | 128 |
| Nov 30, 2026 | 32d | $163.90 | +19.09% | 26 | 356 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $145.00 | -3.97% | 8 | 43 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $187.80 | +4.26% | 20 | 6,878 |
| Dec 18, 2026 | 50d | $182.00 | +7.50% | 2 | 26 |
| Dec 31, 2026 | 63d | $207.32 | +11.79% | 6 | 2,849 |
| Jan 15, 2027 | 78d | $271.98 | +11.60% | 3 | 96 |
| Jan 15, 2027 | 78d | $246.68 | +9.71% | 3 | 49 |
| Jan 29, 2027 | 92d | $277.37 | +2.08% | 5 | 19 |
| Feb 19, 2027 | 113d | $308.75 | -1.81% | 1 | 2 |
| Feb 26, 2027 | 120d | $321.00 | +3.12% | 4 | 26 |
| Mar 31, 2027 | 153d | $366.13 | -16.55% | 12 | 58 |
| Jun 30, 2027 | 244d | $547.52 | +0.00% | 4 | 2 |
| Sep 30, 2027 | 336d | $618.08 | -6.27% | 2 | 140 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7715 C | $207.72 | +8.24% | 2 | 47 | OTM |
| 7715 C | $191.63 | +0.54% | 2 | 4,626 | OTM |
| 7720 C | $192.00 | +13.15% | 4 | 6,535 | OTM |
| 7720 C | $189.40 | +0.05% | 7 | 1,228 | OTM |
| 7725 C | $194.90 | +6.15% | 1 | 1,536 | OTM |
| 7725 C | $180.90 | -4.08% | 57 | 6,635 | OTM |
| 7730 C | $187.80 | +4.26% | 20 | 6,878 | OTM |
| 7730 C | $182.00 | +7.50% | 2 | 26 | OTM |
| 7735 C | $187.20 | +17.47% | 3 | 35 | OTM |
| 7735 C | $181.95 | -1.23% | 383 | 5,738 | OTM |
| 7740 C | $179.70 | +7.16% | 1 | 6,742 | OTM |
| 7740 C | $178.29 | -0.85% | 17 | 98 | OTM |
| 7745 C | $176.83 | -0.02% | 1 | 44 | OTM |