SPX261218C07790000
SPX Dec 18 2026 7790.00 Call
optionOPRA
EODOct 28, 2026
147.00USD+23.426%(+27.90)273Vol6,011OI
Loading…
SPX 7790 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $3.80 | -60.78% | 2,990 | 1,222 |
| Oct 30, 2026 | 1d | $11.26 | -29.18% | 1,170 | 5,949 |
| Nov 2, 2026 | 4d | $20.57 | -8.74% | 137 | 399 |
| Nov 3, 2026 | 5d | $31.90 | +15.16% | 136 | 320 |
| Nov 4, 2026 | 6d | $43.60 | +16.45% | 118 | 195 |
| Nov 5, 2026 | 7d | $39.36 | -1.40% | 24 | 215 |
| Nov 6, 2026 | 8d | $38.97 | -14.16% | 125 | 278 |
| Nov 9, 2026 | 11d | $52.74 | +0.21% | 24 | 183 |
| Nov 10, 2026 | 12d | $54.60 | -0.24% | 50 | 36 |
| Nov 11, 2026 | 13d | $59.52 | +9.27% | 3 | 38 |
| Nov 12, 2026 | 14d | $58.60 | +28.59% | 6 | 22 |
| Nov 13, 2026 | 15d | $67.95 | +6.47% | 51 | 141 |
| Nov 16, 2026 | 18d | $72.23 | -0.40% | 15 | 126 |
| Nov 17, 2026 | 19d | $72.74 | -13.26% | 13 | 16 |
| Nov 18, 2026 | 20d | $72.34 | -3.43% | 23 | 33 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $83.87 | -3.64% | 54 | 239 |
| Nov 20, 2026 | 22d | $80.46 | +22.28% | 35 | 604 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $94.94 | -3.97% | 3 | 73 |
| Nov 30, 2026 | 32d | $101.68 | -1.34% | 1 | 114 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $90.57 | -48.37% | 3 | 4 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $147.00 | +23.43% | 273 | 6,011 |
| Dec 18, 2026 | 50d | $147.03 | -18.63% | 2 | 34 |
| Dec 31, 2026 | 63d | $178.40 | +19.34% | 7 | 121 |
| Jan 15, 2027 | 78d | $207.90 | +0.24% | 1 | 22 |
| Jan 15, 2027 | 78d | $174.48 | -13.45% | 3 | 14 |
| Jan 29, 2027 | 92d | $229.65 | +11.81% | 2 | 226 |
| Feb 19, 2027 | 113d | $223.60 | -4.81% | 2 | 7 |
| Feb 26, 2027 | 120d | $262.42 | -20.48% | 2 | 32 |
| Mar 31, 2027 | 153d | $350.50 | +5.19% | 1 | 28 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
| Sep 30, 2027 | 336d | $641.81 | -9.75% | 2 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7780 C | $167.00 | +9.94% | 8 | 43 | OTM |
| 7785 C | $149.10 | +26.79% | 1 | 49 | OTM |
| 7785 C | $155.50 | +2.71% | 346 | 4,478 | OTM |
| 7790 C | $147.00 | +23.43% | 273 | 6,011 | OTM |
| 7790 C | $147.03 | -18.63% | 2 | 34 | OTM |
| 7795 C | $142.68 | +3.32% | 2 | 31 | OTM |
| 7795 C | $143.80 | -2.18% | 35 | 7,921 | OTM |
| 7800 C | $168.50 | +13.40% | 56 | 1,865 | OTM |
| 7800 C | $137.69 | -4.45% | 155 | 46,746 | OTM |
| 7805 C | $138.00 | +25.37% | 1 | 52 | OTM |