SPX261218C07870000
SPX Dec 18 2026 7870.00 Call
optionOPRA
EODOct 28, 2026
103.03USD-7.580%(-8.45)1Vol2,679OI
Loading…
SPX 7870 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.15 | -75.00% | 1,321 | 1,303 |
| Oct 30, 2026 | 1d | $1.10 | -50.23% | 1,980 | 9,216 |
| Nov 2, 2026 | 4d | $3.61 | -29.22% | 332 | 531 |
| Nov 3, 2026 | 5d | $8.40 | +16.34% | 118 | 253 |
| Nov 4, 2026 | 6d | $9.15 | -23.56% | 131 | 338 |
| Nov 5, 2026 | 7d | $13.92 | -2.11% | 17 | 200 |
| Nov 6, 2026 | 8d | $17.50 | -4.84% | 84 | 595 |
| Nov 9, 2026 | 11d | $32.16 | +40.68% | 44 | 216 |
| Nov 10, 2026 | 12d | $27.60 | +0.55% | 3 | 35 |
| Nov 11, 2026 | 13d | $28.95 | +5.08% | 35 | 160 |
| Nov 12, 2026 | 14d | $40.20 | +31.12% | 3 | 27 |
| Nov 13, 2026 | 15d | $29.73 | -9.64% | 37 | 392 |
| Nov 16, 2026 | 18d | $33.87 | -14.04% | 34 | 190 |
| Nov 17, 2026 | 19d | $41.30 | +3.30% | 12 | 25 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $47.48 | -12.46% | 8 | 201 |
| Nov 20, 2026 | 22d | $47.56 | +26.15% | 7 | 626 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $64.20 | +32.10% | 31 | 68 |
| Nov 30, 2026 | 32d | $68.15 | -0.37% | 50 | 150 |
| Dec 4, 2026 | 36d | $80.24 | +25.37% | 1 | 21 |
| Dec 18, 2026 | 50d | $103.03 | -7.58% | 1 | 2,679 |
| Dec 18, 2026 | 50d | $120.20 | +31.51% | 21 | 81 |
| Dec 31, 2026 | 63d | $108.70 | -0.09% | 10 | 125 |
| Jan 15, 2027 | 78d | $166.50 | +2.30% | 4 | 81 |
| Jan 15, 2027 | 78d | $157.85 | -3.40% | 15 | 28 |
| Jan 29, 2027 | 92d | $184.10 | -24.39% | 5 | 46 |
| Feb 19, 2027 | 113d | $228.50 | +3.70% | 4 | 70 |
| Mar 31, 2027 | 153d | $343.83 | -6.99% | 46 | 135 |
| Jun 30, 2027 | 244d | $440.27 | -0.81% | 4 | 11 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7880 C | $87.40 | -26.18% | 1 | 100 | OTM |
| 7885 C | $103.80 | +41.49% | 44 | 2,155 | OTM |