SPX261218C07865000
SPX Dec 18 2026 7865.00 Call
optionOPRA
EODOct 28, 2026
114.80USD+4.174%(+4.60)57Vol3,820OI
Loading…
SPX 7865 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.20 | -71.43% | 1,161 | 1,040 |
| Oct 30, 2026 | 1d | $1.35 | -46.00% | 927 | 1,566 |
| Nov 2, 2026 | 4d | $4.40 | -24.53% | 174 | 318 |
| Nov 3, 2026 | 5d | $5.40 | -31.65% | 106 | 290 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $14.81 | -21.10% | 67 | 842 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $31.26 | -18.10% | 2 | 70 |
| Nov 20, 2026 | 22d | $49.47 | +29.16% | 10 | 1,093 |
| Nov 20, 2026 | 22d | $50.35 | -6.67% | 6 | 326 |
| Nov 30, 2026 | 32d | $47.65 | -15.89% | 1 | 27 |
| Dec 18, 2026 | 50d | $114.80 | +4.17% | 57 | 3,820 |
| Dec 18, 2026 | 50d | $110.30 | +19.24% | 1 | 45 |
| Dec 31, 2026 | 63d | $188.30 | -13.82% | 1 | 34 |
| Jan 15, 2027 | 78d | $168.20 | +33.39% | 7 | 31 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $308.99 | +0.00% | 20 | 10 |
| Jun 30, 2027 | 244d | $485.00 | +0.00% | 8 | 8 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7870 C | $120.20 | +31.51% | 21 | 81 | OTM |
| 7875 C | $107.70 | -0.87% | 4 | 388 | OTM |
| 7875 C | $105.06 | +0.15% | 1,266 | 6,969 | OTM |
| 7880 C | $108.90 | +5.83% | 30 | 4,265 | OTM |