SPX261218C07940000
SPX Dec 18 2026 7940.00 Call
optionOPRA
EODOct 27, 2026
79.10USD+22.446%(+14.50)3Vol1,100OI
Loading…
SPX 7940 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -58.33% | 590 | 1,030 |
| Oct 30, 2026 | 1d | $0.17 | -54.05% | 186 | 1,171 |
| Nov 2, 2026 | 4d | $0.70 | -26.32% | 91 | 729 |
| Nov 3, 2026 | 5d | $1.82 | +20.53% | 145 | 567 |
| Nov 4, 2026 | 6d | $2.42 | -30.06% | 525 | 497 |
| Nov 5, 2026 | 7d | $3.10 | -22.50% | 127 | 257 |
| Nov 6, 2026 | 8d | $8.18 | +16.86% | 69 | 2,105 |
| Nov 9, 2026 | 11d | $7.50 | -19.44% | 110 | 135 |
| Nov 10, 2026 | 12d | $11.32 | -9.94% | 20 | 95 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $20.22 | +19.72% | 243 | 198 |
| Nov 20, 2026 | 22d | $36.00 | +19.24% | 3 | 98 |
| Nov 20, 2026 | 22d | $27.05 | -7.04% | 28 | 824 |
| Nov 27, 2026 | 29d | $36.50 | -3.95% | 15 | 43 |
| Nov 30, 2026 | 32d | $42.65 | +2.94% | 5 | 113 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $79.10 | +22.45% | 3 | 1,100 |
| Dec 18, 2026 | 50d | $78.50 | +15.10% | 8 | 106 |
| Dec 31, 2026 | 63d | $97.93 | +1.09% | 12 | 154 |
| Jan 15, 2027 | 78d | $96.60 | -11.62% | 1 | 55 |
| Jan 15, 2027 | 78d | $127.60 | -27.73% | 1 | 10 |
| Jan 29, 2027 | 92d | $149.49 | -25.59% | 6 | 214 |
| Feb 19, 2027 | 113d | $188.21 | +25.81% | 4 | 13 |
| Mar 31, 2027 | 153d | $252.24 | -8.03% | 2 | 47 |
| Jun 30, 2027 | 244d | $457.99 | +22.00% | 1 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7935 C | $79.80 | +1.40% | 12 | 92 | OTM |
| 7940 C | $79.10 | +22.45% | 3 | 1,100 | OTM |
| 7940 C | $78.50 | +15.10% | 8 | 106 | OTM |
| 7945 C | $63.60 | -28.90% | 3 | 40 | OTM |
| 7945 C | $75.97 | +1.16% | 1 | 54 | OTM |
| 7950 C | $77.03 | +4.48% | 187 | 504 | OTM |
| 7950 C | $77.33 | +3.09% | 248 | 7,062 | OTM |
| 7955 C | $74.02 | +13.88% | 1 | 70 | OTM |