SPX261218C07830000
SPX Dec 18 2026 7830.00 Call
optionOPRA
EODOct 28, 2026
125.10USD+1.790%(+2.20)20Vol7,578OI
Loading…
SPX 7830 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.65 | -76.79% | 4,038 | 1,676 |
| Oct 30, 2026 | 1d | $3.90 | -50.00% | 927 | 2,420 |
| Nov 2, 2026 | 4d | $6.84 | -41.19% | 175 | 947 |
| Nov 3, 2026 | 5d | $12.50 | -13.49% | 65 | 166 |
| Nov 4, 2026 | 6d | $22.40 | +7.69% | 81 | 131 |
| Nov 5, 2026 | 7d | $31.03 | +25.88% | 22 | 308 |
| Nov 6, 2026 | 8d | $38.30 | +18.28% | 99 | 819 |
| Nov 9, 2026 | 11d | $43.59 | +30.12% | 92 | 2,051 |
| Nov 10, 2026 | 12d | $34.00 | -12.84% | 11 | 30 |
| Nov 11, 2026 | 13d | $41.48 | +8.02% | 30 | 54 |
| Nov 12, 2026 | 14d | $44.52 | +2.27% | 9 | 64 |
| Nov 13, 2026 | 15d | $43.94 | -4.97% | 23 | 323 |
| Nov 16, 2026 | 18d | $54.26 | +5.11% | 8 | 143 |
| Nov 17, 2026 | 19d | $57.70 | +35.35% | 26 | 243 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $73.26 | +13.83% | 55 | 329 |
| Nov 20, 2026 | 22d | $65.40 | -2.40% | 1 | 5,829 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $94.96 | +19.45% | 29 | 109 |
| Nov 30, 2026 | 32d | $99.01 | +21.78% | 21 | 953 |
| Dec 4, 2026 | 36d | $92.23 | -0.13% | 4 | 48 |
| Dec 18, 2026 | 50d | $125.10 | +1.79% | 20 | 7,578 |
| Dec 18, 2026 | 50d | $128.35 | +18.08% | 1 | 44 |
| Dec 31, 2026 | 63d | $152.84 | +4.94% | 2 | 90 |
| Jan 15, 2027 | 78d | $187.30 | +2.13% | 7 | 492 |
| Jan 15, 2027 | 78d | $157.00 | -6.58% | 2 | 365 |
| Jan 29, 2027 | 92d | $264.84 | -9.85% | 2 | 65 |
| Feb 19, 2027 | 113d | $218.30 | -9.42% | 2 | 39 |
| Mar 31, 2027 | 153d | $329.01 | +9.41% | 46 | 51 |
| Jun 30, 2027 | 244d | $436.50 | +0.00% | 3 | 3 |
| Sep 30, 2027 | 336d | $594.69 | -5.59% | 2 | 51 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7835 C | $106.40 | +15.36% | 1 | 64 | OTM |
| 7840 C | $127.10 | +3.59% | 9 | 7,312 | OTM |
| 7840 C | $121.57 | +0.82% | 21 | 277 | OTM |
| 7845 C | $124.20 | +3.67% | 13 | 5,755 | OTM |