SPX261218C07735000
SPX Dec 18 2026 7735.00 Call
optionOPRA
EODOct 28, 2026
181.95USD-1.227%(-2.26)383Vol5,738OI
Loading…
SPX 7735 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $20.60 | -30.50% | 4,322 | 898 |
| Oct 30, 2026 | 1d | $32.12 | -20.18% | 1,911 | 1,648 |
| Nov 2, 2026 | 4d | $69.90 | +45.47% | 493 | 245 |
| Nov 3, 2026 | 5d | $45.41 | -15.15% | 326 | 195 |
| Nov 4, 2026 | 6d | $75.80 | +21.01% | 134 | 231 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $76.60 | +7.78% | 105 | 1,013 |
| 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 | $94.00 | -3.44% | 153 | 124 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $131.32 | +14.91% | 94 | 391 |
| Nov 20, 2026 | 22d | $116.08 | +1.42% | 87 | 85 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $137.53 | +1.85% | 69 | 355 |
| Dec 18, 2026 | 50d | $187.20 | +17.47% | 3 | 35 |
| Dec 18, 2026 | 50d | $181.95 | -1.23% | 383 | 5,738 |
| Dec 31, 2026 | 63d | $211.09 | -0.51% | 2 | 40 |
| Jan 15, 2027 | 78d | $196.70 | -6.95% | 1 | 193 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $368.20 | -2.12% | 2 | 46 |
| Sep 30, 2027 | 336d | $629.24 | -2.26% | 4 | 5 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7745 C | $179.40 | +4.97% | 22 | 4,365 | OTM |
| 7750 C | $173.76 | +1.32% | 34 | 721 | OTM |