SPX261218C07960000
SPX Dec 18 2026 7960.00 Call
optionOPRA
EODOct 27, 2026
72.10USD+13.365%(+8.50)1Vol161OI
Loading…
SPX 7960 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 1,550 | 1,805 |
| Oct 30, 2026 | 1d | $0.10 | -60.00% | 111 | 1,726 |
| Nov 2, 2026 | 4d | $0.41 | -18.00% | 188 | 553 |
| Nov 3, 2026 | 5d | $3.39 | +222.86% | 83 | 1,209 |
| Nov 4, 2026 | 6d | $1.64 | -33.06% | 487 | 446 |
| Nov 5, 2026 | 7d | $2.70 | -6.90% | 121 | 213 |
| Nov 6, 2026 | 8d | $7.93 | +68.72% | 82 | 721 |
| Nov 9, 2026 | 11d | $10.85 | +52.82% | 35 | 172 |
| Nov 10, 2026 | 12d | $10.46 | +27.56% | 35 | 282 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $13.80 | -3.23% | 30 | 1,121 |
| Nov 20, 2026 | 22d | $29.50 | +11.53% | 31 | 224 |
| Nov 20, 2026 | 22d | $27.25 | +13.31% | 2 | 557 |
| Nov 27, 2026 | 29d | $34.00 | +3.34% | 4 | 118 |
| Nov 30, 2026 | 32d | $35.99 | +22.00% | 46 | 315 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $72.10 | +13.36% | 1 | 161 |
| Dec 18, 2026 | 50d | $73.47 | +21.64% | 50 | 62 |
| Dec 31, 2026 | 63d | $69.74 | +4.75% | 1 | 83 |
| Jan 15, 2027 | 78d | $119.04 | +15.01% | 35 | 1,457 |
| Jan 15, 2027 | 78d | $98.65 | -16.67% | 194 | 205 |
| Jan 29, 2027 | 92d | $123.41 | -44.97% | 2 | 24 |
| Feb 19, 2027 | 113d | $189.40 | +12.00% | 1 | 31 |
| Mar 31, 2027 | 153d | $225.79 | -9.11% | 2 | 16 |
| Jun 30, 2027 | 244d | $358.60 | -10.29% | 2 | 20 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7955 C | $74.70 | +23.43% | 1 | 42 | OTM |
| 7960 C | $72.10 | +13.36% | 1 | 161 | OTM |
| 7960 C | $73.47 | +21.64% | 50 | 62 | OTM |
| 7965 C | $69.29 | -1.79% | 35 | 252 | OTM |
| 7965 C | $69.60 | +21.68% | 1 | 65 | OTM |
| 7970 C | $67.60 | -0.73% | 4 | 252 | OTM |
| 7970 C | $70.03 | +5.74% | 58 | 98 | OTM |
| 7975 C | $65.51 | -1.27% | 11 | 2,361 | OTM |