SPX261218C07905000
SPX Dec 18 2026 7905.00 Call
optionOPRA
EODOct 28, 2026
90.44USD+36.307%(+24.09)2Vol179OI
Loading…
SPX 7905 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.45 | -50.00% | 443 | 1,522 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $13.53 | +16.64% | 140 | 234 |
| Nov 20, 2026 | 22d | $36.35 | -1.76% | 1 | 467 |
| Nov 20, 2026 | 22d | $35.31 | -11.72% | 2 | 165 |
| Nov 30, 2026 | 32d | $52.90 | +33.38% | 2 | 68 |
| Dec 18, 2026 | 50d | $90.44 | +36.31% | 2 | 179 |
| Dec 18, 2026 | 50d | $89.70 | +16.49% | 12 | 97 |
| Dec 31, 2026 | 63d | $97.03 | -29.87% | 6 | 81 |
| Jan 15, 2027 | 78d | $145.10 | +0.07% | 1 | 92 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $264.83 | -14.14% | 2 | 1 |
| Jun 30, 2027 | 244d | $365.07 | -10.07% | 1 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7905 C | $89.70 | +16.49% | 12 | 97 | OTM |
| 7910 C | $80.40 | +7.49% | 61 | 825 | OTM |
| 7910 C | $91.80 | +20.95% | 1 | 72 | OTM |
| 7915 C | $65.09 | -8.71% | 1 | 130 | OTM |
| 7915 C | $73.30 | -28.70% | 2 | 35 | OTM |
| 7920 C | $85.63 | +1.46% | 200 | 492 | OTM |