SPX261218C07885000
SPX Dec 18 2026 7885.00 Call
optionOPRA
EODOct 28, 2026
103.80USD+41.494%(+30.44)44Vol2,155OI
Loading…
SPX 7885 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -75.00% | 2,824 | 2,874 |
| Oct 30, 2026 | 1d | $0.65 | -59.38% | 612 | 1,077 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $14.40 | -12.25% | 28 | 132 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $28.35 | -5.81% | 2 | 180 |
| Nov 20, 2026 | 22d | $43.80 | -4.41% | 51 | 305 |
| Nov 20, 2026 | 22d | $42.95 | -8.66% | 10 | 154 |
| Nov 30, 2026 | 32d | $55.60 | +15.95% | 12 | 233 |
| Dec 18, 2026 | 50d | $103.80 | +41.49% | 44 | 2,155 |
| Dec 18, 2026 | 50d | $99.77 | +17.38% | 3 | 29 |
| Dec 31, 2026 | 63d | $127.87 | +20.29% | 1 | 18 |
| Jan 15, 2027 | 78d | $157.50 | +1.61% | 4 | 88 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $414.70 | -3.15% | 49 | 48 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7885 C | $99.77 | +17.38% | 3 | 29 | OTM |
| 7890 C | $99.03 | +11.68% | 58 | 1,570 | OTM |
| 7890 C | $99.50 | -1.19% | 20 | 134 | OTM |
| 7895 C | $95.29 | +30.64% | 13 | 1,484 | OTM |
| 7895 C | $101.20 | +24.02% | 18 | 29 | OTM |
| 7900 C | $94.04 | +0.04% | 127 | 29,710 | OTM |