SPX261218C08040000
SPX Dec 18 2026 8040.00 Call
optionOPRA
EODOct 27, 2026
46.16USD+16.331%(+6.48)7Vol1,573OI
Loading…
SPX 8040 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.05 | -66.67% | 2 | 855 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $1.20 | -21.05% | 84 | 440 |
| Nov 13, 2026 | 15d | $6.90 | +27.78% | 48 | 184 |
| Nov 20, 2026 | 22d | $11.20 | -1.75% | 3 | 804 |
| Nov 20, 2026 | 22d | $11.26 | -13.38% | 2 | 110 |
| Nov 27, 2026 | 29d | $22.00 | +16.71% | 103 | 237 |
| Nov 30, 2026 | 32d | $20.10 | -0.79% | 7 | 348 |
| Dec 18, 2026 | 50d | $46.16 | +16.33% | 7 | 1,573 |
| Dec 18, 2026 | 50d | $47.17 | -10.20% | 18 | 130 |
| Dec 31, 2026 | 63d | $57.55 | +21.03% | 1 | 42,567 |
| Jan 15, 2027 | 78d | $86.30 | +28.38% | 1 | 37 |
| Jan 15, 2027 | 78d | $88.20 | +33.13% | 4 | 285 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $119.30 | -19.83% | 1 | 6 |
| Mar 31, 2027 | 153d | $178.63 | -12.64% | 52 | 91 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8045 C | $46.35 | +24.93% | 4 | 58 | OTM |
| 8050 C | $58.11 | +20.91% | 36 | 1,180 | OTM |
| 8050 C | $46.90 | -0.55% | 70 | 19,606 | OTM |
| 8055 C | $43.51 | +1.66% | 2 | 361 | OTM |