SPX261218C07765000
SPX Dec 18 2026 7765.00 Call
optionOPRA
EODOct 28, 2026
166.00USD+1.535%(+2.51)2,171Vol11,064OI
Loading…
SPX 7765 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $9.20 | -46.51% | 2,704 | 1,077 |
| Oct 30, 2026 | 1d | $19.00 | -28.17% | 700 | 898 |
| Nov 2, 2026 | 4d | $31.50 | -5.83% | 129 | 245 |
| Nov 3, 2026 | 5d | $45.83 | +19.19% | 51 | 132 |
| Nov 4, 2026 | 6d | $51.10 | +8.84% | 93 | 86 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $48.55 | -18.68% | 128 | 214 |
| 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 | $88.22 | +11.94% | 14 | 75 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $99.00 | +2.38% | 57 | 451 |
| Nov 20, 2026 | 22d | $112.00 | +22.54% | 1 | 92 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $119.81 | +23.32% | 11 | 83 |
| Dec 18, 2026 | 50d | $166.40 | +21.95% | 8 | 201 |
| Dec 18, 2026 | 50d | $166.00 | +1.54% | 2,171 | 11,064 |
| Dec 31, 2026 | 63d | $185.65 | +10.96% | 5 | 40 |
| Jan 15, 2027 | 78d | $186.60 | -3.17% | 1 | 282 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $353.27 | -16.06% | 4 | 18 |
| Sep 30, 2027 | 336d | $617.85 | -6.35% | 2 | 47 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7750 C | $173.76 | +1.32% | 34 | 721 | OTM |
| 7750 C | $193.36 | +14.48% | 3,718 | 35,299 | OTM |
| 7755 C | $145.90 | +13.21% | 1 | 28 | OTM |
| 7755 C | $174.26 | +4.53% | 167 | 8,573 | OTM |
| 7760 C | $182.15 | +10.80% | 1,042 | 7,256 | OTM |
| 7760 C | $171.42 | +0.54% | 55 | 77 | OTM |
| 7765 C | $166.40 | +21.95% | 8 | 201 | OTM |
| 7765 C | $166.00 | +1.54% | 2,171 | 11,064 | OTM |
| 7770 C | $163.00 | +1.62% | 4,928 | 7,640 | OTM |
| 7770 C | $165.47 | +5.48% | 58 | 152 | OTM |
| 7775 C | $135.93 | +9.44% | 1 | 418 | OTM |
| 7775 C | $159.10 | +2.12% | 2,759 | 9,353 | OTM |
| 7780 C | $159.40 | +4.25% | 1,362 | 6,808 | OTM |