SPX261218C07805000
SPX Dec 18 2026 7805.00 Call
optionOPRA
EODOct 28, 2026
138.60USD-1.000%(-1.40)7Vol4,632OI
Loading…
SPX 7805 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $2.00 | -71.43% | 3,019 | 1,219 |
| Oct 30, 2026 | 1d | $7.95 | -33.75% | 6,242 | 5,523 |
| Nov 2, 2026 | 4d | $18.28 | +6.65% | 229 | 477 |
| Nov 3, 2026 | 5d | $21.30 | -7.03% | 122 | 164 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $47.60 | +16.67% | 52 | 649 |
| 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 | $59.97 | -3.55% | 12 | 266 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $78.70 | +32.49% | 15 | 642 |
| Nov 20, 2026 | 22d | $88.18 | +19.49% | 17 | 139 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $96.04 | +42.28% | 6 | 92 |
| Dec 18, 2026 | 50d | $138.00 | +25.37% | 1 | 52 |
| Dec 18, 2026 | 50d | $138.60 | -1.00% | 7 | 4,632 |
| Dec 31, 2026 | 63d | $170.29 | +0.85% | 11 | 55 |
| Jan 15, 2027 | 78d | $169.50 | -0.47% | 7 | 76 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $334.50 | +13.31% | 2 | 10 |
| Sep 30, 2027 | 336d | $610.50 | +3.64% | 2 | 54 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7810 C | $156.29 | +30.87% | 4 | 103 | OTM |
| 7815 C | $140.70 | +0.53% | 8 | 38 | OTM |
| 7815 C | $135.47 | +18.11% | 13 | 3,649 | OTM |
| 7820 C | $137.30 | +2.92% | 70 | 3,946 | OTM |