SPX261218C08090000
SPX Dec 18 2026 8090.00 Call
optionOPRA
EODOct 28, 2026
42.42USD+45.873%(+13.34)50Vol1,027OI
Loading…
SPX 8090 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.11 | -42.11% | 6 | 320 |
| Nov 6, 2026 | 8d | $0.84 | +29.23% | 15 | 417 |
| Nov 13, 2026 | 15d | $2.57 | +4.05% | 11 | 101 |
| Nov 20, 2026 | 22d | $6.69 | +52.05% | 6 | 624 |
| Nov 20, 2026 | 22d | $7.05 | -16.17% | 1 | 173 |
| Nov 30, 2026 | 32d | $12.75 | +18.60% | 7 | 146 |
| Dec 18, 2026 | 50d | $42.42 | +45.87% | 50 | 1,027 |
| Dec 18, 2026 | 50d | $38.70 | -0.39% | 32 | 125 |
| Dec 31, 2026 | 63d | $49.53 | +36.45% | 2 | 17,945 |
| Jan 15, 2027 | 78d | $61.23 | +3.43% | 1 | 60 |
| Jan 15, 2027 | 78d | $72.57 | +39.56% | 8 | 198 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $108.70 | +4.69% | 4 | 29 |
| Mar 31, 2027 | 153d | $178.40 | -1.11% | 1 | 117 |
| Jun 30, 2027 | 244d | $330.45 | -14.16% | 4 | 16 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8070 C | $39.40 | -8.90% | 7 | 237 | OTM |
| 8070 C | $45.30 | +13.22% | 2 | 122 | OTM |
| 8075 C | $38.30 | +20.44% | 27 | 2,461 | OTM |
| 8075 C | $44.17 | +12.54% | 29 | 276 | OTM |
| 8080 C | $37.63 | +23.38% | 35 | 511 | OTM |
| 8080 C | $40.23 | +3.42% | 2 | 166 | OTM |
| 8090 C | $42.42 | +45.87% | 50 | 1,027 | OTM |
| 8090 C | $38.70 | -0.39% | 32 | 125 | OTM |
| 8100 C | $45.11 | +25.31% | 71 | 708 | OTM |
| 8100 C | $36.07 | +3.06% | 163 | 27,914 | OTM |
| 8110 C | $32.47 | -1.04% | 24 | 528 | OTM |
| 8110 C | $32.70 | +20.84% | 2 | 74 | OTM |
| 8120 C | $31.36 | -5.40% | 23 | 1,011 | OTM |