SPX261218C07820000
SPX Dec 18 2026 7820.00 Call
optionOPRA
EODOct 28, 2026
137.30USD+2.924%(+3.90)70Vol3,946OI
Loading…
SPX 7820 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $1.00 | -75.12% | 4,318 | 1,828 |
| Oct 30, 2026 | 1d | $5.00 | -50.98% | 1,596 | 7,897 |
| Nov 2, 2026 | 4d | $9.02 | -36.48% | 184 | 430 |
| Nov 3, 2026 | 5d | $14.35 | -20.72% | 126 | 368 |
| Nov 4, 2026 | 6d | $25.80 | +4.03% | 401 | 450 |
| Nov 5, 2026 | 7d | $23.24 | -16.70% | 14 | 64 |
| Nov 6, 2026 | 8d | $28.53 | -13.62% | 64 | 283 |
| Nov 9, 2026 | 11d | $37.10 | -6.92% | 28 | 121 |
| Nov 10, 2026 | 12d | $41.28 | +18.35% | 4 | 109 |
| Nov 11, 2026 | 13d | $61.34 | +32.97% | 40 | 63 |
| Nov 12, 2026 | 14d | $49.47 | -4.83% | 16 | 74 |
| Nov 13, 2026 | 15d | $49.80 | -2.08% | 20 | 175 |
| Nov 16, 2026 | 18d | $56.88 | +34.09% | 14 | 54 |
| Nov 17, 2026 | 19d | $61.88 | +34.26% | 12 | 27 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $72.98 | +6.81% | 85 | 266 |
| Nov 20, 2026 | 22d | $66.16 | -1.91% | 14 | 990 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $83.52 | +1.11% | 1 | 68 |
| Nov 30, 2026 | 32d | $91.95 | +52.18% | 1 | 162 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $82.20 | +12.99% | 11 | 28 |
| Dec 18, 2026 | 50d | $137.30 | +2.92% | 70 | 3,946 |
| Dec 18, 2026 | 50d | $131.66 | -4.37% | 6 | 1,241 |
| Dec 31, 2026 | 63d | $146.70 | +18.98% | 9 | 140 |
| Jan 15, 2027 | 78d | $190.60 | +0.79% | 3 | 76 |
| Jan 15, 2027 | 78d | $164.37 | -0.88% | 45 | 104 |
| Jan 29, 2027 | 92d | $215.56 | -11.47% | 2 | 10 |
| Feb 19, 2027 | 113d | $251.91 | +20.26% | 6 | 56 |
| Feb 26, 2027 | 120d | $242.10 | -33.16% | 1 | 9 |
| Mar 31, 2027 | 153d | $321.90 | +0.72% | 1 | 31 |
| Jun 30, 2027 | 244d | $526.88 | +0.00% | 2 | 2 |
| Sep 30, 2027 | 336d | $590.66 | +2.17% | 2 | 33 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7825 C | $129.67 | -0.94% | 12 | 14,772 | OTM |
| 7830 C | $125.10 | +1.79% | 20 | 7,578 | OTM |
| 7830 C | $128.35 | +18.08% | 1 | 44 | OTM |
| 7835 C | $129.30 | +1.58% | 16 | 7,068 | OTM |