SPX261218C08000000
SPX Dec 18 2026 8000.00 Call
optionOPRA
EODOct 28, 2026
61.00USD+3.425%(+2.02)8,079Vol339,366OI
Loading…
SPX 8000 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $0.05 | +0.00% | 3,194 | 3,474 |
| Oct 30, 2026 | 0d | $0.10 | -50.00% | 336 | 31,933 |
| Nov 2, 2026 | 3d | $0.20 | -50.00% | 172 | 3,232 |
| Nov 3, 2026 | 4d | $0.30 | -40.00% | 145 | 8,098 |
| Nov 4, 2026 | 5d | $0.91 | -5.21% | 726 | 1,112 |
| Nov 5, 2026 | 6d | $1.25 | -28.57% | 176 | 531 |
| Nov 6, 2026 | 7d | $1.90 | -26.92% | 822 | 7,401 |
| Nov 9, 2026 | 10d | $2.50 | -29.58% | 84 | 633 |
| Nov 10, 2026 | 11d | $5.80 | +9.64% | 32 | 309 |
| Nov 11, 2026 | 12d | $5.00 | -16.67% | 79 | 264 |
| Nov 12, 2026 | 13d | $6.67 | -13.38% | 309 | 821 |
| Nov 13, 2026 | 14d | $6.60 | -30.53% | 2,599 | 4,038 |
| Nov 16, 2026 | 17d | $9.39 | -12.24% | 29 | 256 |
| Nov 17, 2026 | 18d | $10.88 | -11.18% | 18 | 174 |
| Nov 18, 2026 | 19d | $19.70 | +33.11% | 124 | 277 |
| Nov 19, 2026 | 20d | $16.58 | +8.72% | 7 | 431 |
| Nov 20, 2026 | 21d | $14.10 | -20.61% | 3,723 | 108,352 |
| Nov 20, 2026 | 21d | $18.90 | +1.61% | 239 | 2,937 |
| Nov 23, 2026 | 24d | $23.86 | +17.94% | 31 | 310 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $22.74 | -7.56% | 28 | 2,888 |
| Nov 30, 2026 | 31d | $24.70 | -12.01% | 1,535 | 4,934 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 3, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $41.82 | +16.33% | 96 | 688 |
| Dec 7, 2026 | 38d | — | — | 0 | 0 |
| Dec 10, 2026 | 41d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $70.40 | +19.93% | 24 | 1,222 |
| Dec 18, 2026 | 49d | $61.00 | +3.42% | 8,079 | 339,366 |
| Dec 31, 2026 | 62d | $76.04 | -4.16% | 519 | 16,505 |
| Jan 15, 2027 | 77d | $99.50 | -4.51% | 382 | 126,564 |
| Jan 15, 2027 | 77d | $99.60 | -0.53% | 43 | 527 |
| Jan 29, 2027 | 91d | $135.03 | +11.55% | 25 | 131 |
| Feb 19, 2027 | 112d | $155.71 | -2.38% | 6 | 85 |
| Feb 19, 2027 | 112d | $159.30 | +0.03% | 27 | 21,766 |
| Feb 26, 2027 | 119d | $184.33 | +9.45% | 6 | 85 |
| Mar 19, 2027 | 140d | $208.60 | +2.25% | 439 | 142,084 |
| Mar 19, 2027 | 140d | $199.10 | +10.30% | 21 | 59 |
| Mar 31, 2027 | 152d | $203.21 | +11.83% | 15 | 1,018 |
| Apr 16, 2027 | 168d | $253.62 | +2.56% | 1,008 | 9,614 |
| May 21, 2027 | 203d | $300.50 | +9.24% | 15 | 5,244 |
| Jun 17, 2027 | 230d | $343.30 | -1.34% | 226 | 58,329 |
| Jun 30, 2027 | 243d | $331.98 | +2.17% | 8 | 249 |
| Jul 16, 2027 | 259d | $385.87 | -0.53% | 4 | 3,831 |
| Aug 20, 2027 | 294d | $433.45 | +3.75% | 3 | 1,906 |
| Sep 17, 2027 | 322d | $480.60 | +6.57% | 22,022 | 53,168 |
| Sep 30, 2027 | 335d | $471.22 | +2.00% | 1 | 157 |
| Oct 15, 2027 | 350d | $523.92 | +1.82% | 1 | 290 |
| Nov 19, 2027 | 385d | $569.96 | +0.45% | 1 | 10 |
| Dec 17, 2027 | 413d | $603.21 | -0.47% | 5,025 | 131,629 |
| Jan 21, 2028 | 448d | $647.66 | +0.75% | 58 | 502 |
| Jun 16, 2028 | 595d | $818.26 | +3.39% | 5 | 3,016 |
| Dec 15, 2028 | 777d | $1,028.60 | +0.32% | 41 | 14,864 |
| Dec 21, 2029 | 1148d | $1,404.23 | -0.34% | 6 | 7,797 |
| Dec 20, 2030 | 1512d | $1,740.34 | +4.95% | 3 | 10,406 |
| Dec 19, 2031 | 1876d | $2,043.48 | +0.17% | 10 | 39,825 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7985 C | $61.70 | +8.44% | 41 | 301 | OTM |
| 7985 C | $66.20 | +47.77% | 33 | 118 | OTM |
| 7990 C | $68.35 | +13.35% | 63 | 306 | OTM |
| 7990 C | $68.30 | +7.61% | 17 | 81 | OTM |
| 7995 C | $66.75 | +14.49% | 2 | 128 | OTM |
| 7995 C | $59.78 | -3.42% | 18 | 37 | OTM |
| 8000 C | $70.40 | +19.93% | 24 | 1,222 | OTM |
| 8000 C | $61.00 | +3.42% | 8,079 | 339,366 | OTM |
| 8005 C | $55.71 | +3.36% | 1 | 72 | OTM |
| 8005 C | $58.65 | -3.06% | 21 | 52 | OTM |
| 8010 C | $63.24 | +14.98% | 49 | 1,146 | OTM |
| 8010 C | $61.70 | +11.37% | 3 | 192 | OTM |
| 8015 C | $52.15 | -8.17% | 36 | 564 | OTM |