SPX261218C07910000
SPX Dec 18 2026 7910.00 Call
optionOPRA
EODOct 27, 2026
80.40USD+7.487%(+5.60)61Vol825OI
Loading…
SPX 7910 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -50.00% | 1,076 | 7,119 |
| Oct 30, 2026 | 1d | $0.45 | -43.75% | 633 | 6,188 |
| Nov 2, 2026 | 4d | $1.20 | -35.14% | 339 | 541 |
| Nov 3, 2026 | 5d | $3.05 | -1.61% | 97 | 285 |
| Nov 4, 2026 | 6d | $4.90 | -23.44% | 159 | 1,311 |
| Nov 5, 2026 | 7d | $9.50 | +15.85% | 140 | 267 |
| Nov 6, 2026 | 8d | $11.67 | +12.86% | 264 | 772 |
| Nov 9, 2026 | 11d | $13.27 | +0.23% | 101 | 352 |
| Nov 10, 2026 | 12d | $13.52 | -22.07% | 2 | 211 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $19.83 | -16.33% | 25 | 125 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $48.00 | +23.55% | 35 | 458 |
| Nov 20, 2026 | 22d | $38.50 | +10.66% | 6 | 3,770 |
| Nov 27, 2026 | 29d | $53.40 | +12.33% | 16 | 87 |
| Nov 30, 2026 | 32d | $53.40 | +12.66% | 4 | 59 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $80.40 | +7.49% | 61 | 825 |
| Dec 18, 2026 | 50d | $91.80 | +20.95% | 1 | 72 |
| Dec 31, 2026 | 63d | $119.41 | -12.52% | 2 | 143 |
| Jan 15, 2027 | 78d | $145.00 | +19.05% | 1 | 173 |
| Jan 15, 2027 | 78d | $141.38 | +4.36% | 1 | 25 |
| Jan 29, 2027 | 92d | $176.32 | +10.57% | 1 | 47 |
| Feb 19, 2027 | 113d | $198.03 | +21.42% | 1 | 11 |
| Mar 31, 2027 | 153d | $242.04 | -23.51% | 2 | 105 |
| Jun 30, 2027 | 244d | $362.42 | -13.04% | 1 | 3 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7920 C | $76.78 | +5.61% | 2 | 139 | OTM |
| 7925 C | $83.73 | +15.19% | 12 | 1,615 | OTM |