SPX261218C07795000
SPX Dec 18 2026 7795.00 Call
optionOPRA
EODOct 28, 2026
143.80USD-2.177%(-3.20)35Vol7,921OI
Loading…
SPX 7795 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $3.11 | -63.41% | 3,598 | 1,861 |
| Oct 30, 2026 | 1d | $10.15 | -31.88% | 5,836 | 5,584 |
| Nov 2, 2026 | 4d | $21.90 | +6.26% | 255 | 356 |
| Nov 3, 2026 | 5d | $20.50 | -20.85% | 80 | 99 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $43.97 | +6.54% | 30 | 93 |
| 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 | $63.03 | -1.16% | 18 | 441 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $79.80 | +1.27% | 4 | 507 |
| Nov 20, 2026 | 22d | $82.10 | -0.06% | 29 | 623 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $96.00 | +30.45% | 10 | 110 |
| Dec 18, 2026 | 50d | $142.68 | +3.32% | 2 | 31 |
| Dec 18, 2026 | 50d | $143.80 | -2.18% | 35 | 7,921 |
| Dec 31, 2026 | 63d | $174.36 | +1.55% | 21 | 63 |
| Jan 15, 2027 | 78d | $160.60 | -9.78% | 2 | 62 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $287.50 | -30.46% | 1 | 16 |
| Sep 30, 2027 | 336d | $640.26 | +0.55% | 2 | 26 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7805 C | $138.60 | -1.00% | 7 | 4,632 | OTM |
| 7810 C | $154.94 | +18.00% | 104 | 5,643 | OTM |