SPX261218C07810000
SPX Dec 18 2026 7810.00 Call
optionOPRA
EODOct 28, 2026
154.94USD+18.005%(+23.64)104Vol5,643OI
Loading…
SPX 7810 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $1.60 | -70.75% | 4,155 | 1,766 |
| Oct 30, 2026 | 1d | $7.00 | -39.13% | 1,217 | 6,262 |
| Nov 2, 2026 | 4d | $11.30 | -31.52% | 186 | 548 |
| Nov 3, 2026 | 5d | $21.70 | -6.55% | 64 | 222 |
| Nov 4, 2026 | 6d | $22.46 | -18.83% | 81 | 111 |
| Nov 5, 2026 | 7d | $31.00 | -5.86% | 28 | 81 |
| Nov 6, 2026 | 8d | $49.33 | +37.03% | 118 | 702 |
| Nov 9, 2026 | 11d | $36.42 | -16.43% | 69 | 141 |
| Nov 10, 2026 | 12d | $40.00 | -14.53% | 4 | 299 |
| Nov 11, 2026 | 13d | $46.97 | -0.53% | 8 | 32 |
| Nov 12, 2026 | 14d | $52.21 | -2.05% | 3 | 153 |
| Nov 13, 2026 | 15d | $72.28 | +31.49% | 28 | 177 |
| Nov 16, 2026 | 18d | $76.37 | +23.20% | 2 | 169 |
| Nov 17, 2026 | 19d | $65.20 | +2.05% | 8 | 103 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $91.89 | +22.96% | 157 | 327 |
| Nov 20, 2026 | 22d | $75.00 | +1.35% | 1 | 355 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $87.96 | -0.16% | 6 | 70 |
| Nov 30, 2026 | 32d | $89.48 | -2.84% | 2 | 315 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $87.50 | +13.98% | 2 | 11 |
| Dec 18, 2026 | 50d | $154.94 | +18.00% | 104 | 5,643 |
| Dec 18, 2026 | 50d | $156.29 | +30.87% | 4 | 103 |
| Dec 31, 2026 | 63d | $171.49 | +9.23% | 4 | 170 |
| Jan 15, 2027 | 78d | $197.60 | +1.44% | 23 | 50 |
| Jan 15, 2027 | 78d | $173.40 | -7.08% | 1 | 48 |
| Jan 29, 2027 | 92d | $180.62 | -34.01% | 1 | 13 |
| Feb 19, 2027 | 113d | $262.30 | +14.39% | 1 | 6 |
| Feb 26, 2027 | 120d | $247.80 | -13.85% | 1 | 17 |
| Mar 31, 2027 | 153d | $330.40 | +1.29% | 2 | 60 |
| Jun 30, 2027 | 244d | $543.75 | +0.00% | 4 | 2 |
| Sep 30, 2027 | 336d | $581.27 | -2.77% | 2 | 45 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7820 C | $131.66 | -4.37% | 6 | 1,241 | OTM |
| 7825 C | $131.00 | +2.97% | 7 | 1,319 | OTM |