SPX261218C07890000
SPX Dec 18 2026 7890.00 Call
optionOPRA
EODOct 28, 2026
99.03USD+11.684%(+10.36)58Vol1,570OI
Loading…
SPX 7890 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -66.67% | 1,035 | 1,322 |
| Oct 30, 2026 | 1d | $0.55 | -58.96% | 422 | 1,889 |
| Nov 2, 2026 | 4d | $1.70 | -46.88% | 115 | 628 |
| Nov 3, 2026 | 5d | $3.80 | -20.83% | 72 | 1,689 |
| Nov 4, 2026 | 6d | $7.82 | -9.49% | 108 | 155 |
| Nov 5, 2026 | 7d | $9.85 | -16.53% | 81 | 121 |
| Nov 6, 2026 | 8d | $12.00 | -11.11% | 38 | 831 |
| Nov 9, 2026 | 11d | $24.84 | +39.16% | 67 | 300 |
| Nov 10, 2026 | 12d | $17.98 | -10.10% | 9 | 130 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $25.41 | -15.33% | 94 | 418 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $42.33 | -4.55% | 121 | 709 |
| Nov 20, 2026 | 22d | $44.50 | +8.80% | 75 | 1,489 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $58.70 | +19.07% | 7 | 36 |
| Nov 30, 2026 | 32d | $58.20 | +3.19% | 1 | 87 |
| Dec 4, 2026 | 36d | $55.40 | +17.08% | 9 | 31 |
| Dec 18, 2026 | 50d | $99.03 | +11.68% | 58 | 1,570 |
| Dec 18, 2026 | 50d | $99.50 | -1.19% | 20 | 134 |
| Dec 31, 2026 | 63d | $126.15 | +23.80% | 4 | 81 |
| Jan 15, 2027 | 78d | $154.40 | +1.25% | 20 | 62 |
| Jan 15, 2027 | 78d | $142.55 | +1.68% | 3 | 10 |
| Jan 29, 2027 | 92d | $155.59 | +4.70% | 4 | 13 |
| Feb 19, 2027 | 113d | $217.40 | +2.94% | 4 | 67 |
| Mar 31, 2027 | 153d | $277.60 | +17.93% | 54 | 167 |
| Jun 30, 2027 | 244d | $425.60 | +0.33% | 16 | 24 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7900 C | $90.00 | -3.00% | 230 | 539 | OTM |
| 7905 C | $90.44 | +36.31% | 2 | 179 | OTM |