SPX261218C07855000
SPX Dec 18 2026 7855.00 Call
optionOPRA
EODOct 28, 2026
112.80USD-1.742%(-2.00)8Vol7,548OI
Loading…
SPX 7855 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.25 | -78.81% | 1,529 | 1,193 |
| Oct 30, 2026 | 1d | $1.72 | -50.57% | 1,237 | 2,676 |
| Nov 2, 2026 | 4d | $5.70 | -17.27% | 141 | 1,935 |
| Nov 3, 2026 | 5d | $11.80 | +24.21% | 67 | 477 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $18.20 | -20.52% | 90 | 380 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $39.55 | +0.64% | 17 | 104 |
| Nov 20, 2026 | 22d | $53.17 | +0.32% | 11 | 225 |
| Nov 20, 2026 | 22d | $55.81 | +3.77% | 3 | 119 |
| Nov 30, 2026 | 32d | $72.40 | -0.66% | 22 | 101 |
| Dec 18, 2026 | 50d | $112.80 | -1.74% | 8 | 7,548 |
| Dec 18, 2026 | 50d | $113.70 | +17.46% | 1 | 73 |
| Dec 31, 2026 | 63d | $142.98 | +18.66% | 2 | 61 |
| Jan 15, 2027 | 78d | $173.60 | +31.61% | 8 | 42 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $304.50 | +1.47% | 14 | 183 |
| Jun 30, 2027 | 244d | $461.67 | -8.71% | 1 | 34 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7845 C | $124.20 | +21.76% | 15 | 44 | OTM |
| 7850 C | $128.40 | +6.49% | 20 | 391 | OTM |
| 7850 C | $121.20 | +2.41% | 2,783 | 33,524 | OTM |
| 7855 C | $112.80 | -1.74% | 8 | 7,548 | OTM |
| 7855 C | $113.70 | +17.46% | 1 | 73 | OTM |
| 7860 C | $116.80 | +3.36% | 8 | 3,362 | OTM |
| 7860 C | $114.42 | +30.92% | 8 | 45 | OTM |
| 7865 C | $114.80 | +4.17% | 57 | 3,820 | OTM |
| 7865 C | $110.30 | +19.24% | 1 | 45 | OTM |
| 7870 C | $103.03 | -7.58% | 1 | 2,679 | OTM |