SPX261218C08030000
SPX Dec 18 2026 8030.00 Call
optionOPRA
EODOct 28, 2026
46.94USD-8.033%(-4.10)10Vol202OI
Loading…
SPX 8030 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.05 | -66.67% | 208 | 540 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $1.15 | -31.14% | 24 | 584 |
| Nov 13, 2026 | 15d | $5.70 | -9.52% | 112 | 507 |
| Nov 20, 2026 | 22d | $13.30 | -5.27% | 15 | 893 |
| Nov 20, 2026 | 22d | $12.85 | -3.17% | 4 | 304 |
| Nov 27, 2026 | 29d | $18.50 | -5.61% | 4 | 839 |
| Nov 30, 2026 | 32d | $23.20 | +1.98% | 211 | 155 |
| Dec 18, 2026 | 50d | $46.94 | -8.03% | 10 | 202 |
| Dec 18, 2026 | 50d | $51.65 | +13.34% | 5 | 69 |
| Dec 31, 2026 | 63d | $72.60 | +27.26% | 1 | 11,764 |
| Jan 15, 2027 | 78d | $87.30 | +8.85% | 1 | 84 |
| Jan 15, 2027 | 78d | $92.90 | +0.32% | 3 | 247 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $126.50 | +1.20% | 2 | 10 |
| Mar 31, 2027 | 153d | $238.00 | -21.04% | 2 | 18 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8015 C | $52.15 | -8.17% | 36 | 564 | OTM |
| 8015 C | $53.33 | +37.10% | 24 | 28 | OTM |
| 8020 C | $54.77 | +0.68% | 223 | 803 | OTM |
| 8020 C | $52.32 | -1.17% | 12 | 131 | OTM |
| 8025 C | $54.10 | +5.38% | 161 | 3,019 | OTM |
| 8025 C | $52.90 | +2.28% | 2 | 259 | OTM |
| 8030 C | $46.94 | -8.03% | 10 | 202 | OTM |
| 8030 C | $51.65 | +13.34% | 5 | 69 | OTM |
| 8035 C | $46.35 | -10.52% | 3 | 81 | OTM |
| 8035 C | $50.70 | +1.20% | 2 | 50 | OTM |
| 8040 C | $46.16 | +16.33% | 7 | 1,573 | OTM |
| 8040 C | $47.17 | -10.20% | 18 | 130 | OTM |
| 8045 C | $43.60 | -7.23% | 1 | 250 | OTM |