SPX261218C07920000
SPX Dec 18 2026 7920.00 Call
optionOPRA
EODOct 28, 2026
85.63USD+1.457%(+1.23)200Vol492OI
Loading…
SPX 7920 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 329 | 519 |
| Oct 30, 2026 | 1d | $0.27 | -50.91% | 1,989 | 7,442 |
| Nov 2, 2026 | 4d | $2.58 | +72.00% | 401 | 915 |
| Nov 3, 2026 | 5d | $3.38 | +23.36% | 99 | 282 |
| Nov 4, 2026 | 6d | $3.57 | -30.14% | 178 | 408 |
| Nov 5, 2026 | 7d | $6.10 | +5.17% | 51 | 101 |
| Nov 6, 2026 | 8d | $10.04 | +7.04% | 77 | 283 |
| Nov 9, 2026 | 11d | $8.70 | -29.15% | 29 | 156 |
| Nov 10, 2026 | 12d | $12.50 | -14.38% | 28 | 95 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $30.08 | +44.89% | 20 | 219 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $42.00 | +19.05% | 47 | 253 |
| Nov 20, 2026 | 22d | $31.25 | +26.01% | 4 | 1,691 |
| Nov 27, 2026 | 29d | $41.59 | -8.49% | 8 | 91 |
| Nov 30, 2026 | 32d | $50.20 | +62.46% | 35 | 252 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $85.63 | +1.46% | 200 | 492 |
| Dec 18, 2026 | 50d | $76.78 | +5.61% | 2 | 139 |
| Dec 31, 2026 | 63d | $105.07 | +13.71% | 21 | 158 |
| Jan 15, 2027 | 78d | $140.00 | +23.67% | 7 | 266 |
| Jan 15, 2027 | 78d | $125.60 | +20.31% | 1 | 31 |
| Jan 29, 2027 | 92d | $143.72 | +3.42% | 22 | 45 |
| Feb 19, 2027 | 113d | $201.40 | +3.85% | 1 | 28 |
| Mar 31, 2027 | 153d | $259.39 | -6.95% | 2 | 317 |
| Jun 30, 2027 | 244d | $488.33 | +12.28% | 2 | 111 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7925 C | $85.90 | +0.12% | 33 | 168 | OTM |
| 7930 C | $82.20 | +19.30% | 1 | 313 | OTM |
| 7930 C | $67.70 | +14.55% | 12 | 42 | OTM |
| 7935 C | $81.25 | +14.47% | 51 | 189 | OTM |