SPX261218C08140000
SPX Dec 18 2026 8140.00 Call
optionOPRA
EODOct 28, 2026
27.50USD-2.517%(-0.71)50Vol442OI
Loading…
SPX 8140 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.15 | -6.25% | 4 | 255 |
| Nov 6, 2026 | 8d | $0.35 | -12.50% | 11 | 26 |
| Nov 20, 2026 | 22d | $6.23 | +27.14% | 3 | 563 |
| Nov 20, 2026 | 22d | $5.00 | +4.17% | 3 | 180 |
| Nov 30, 2026 | 32d | $8.00 | -21.57% | 21 | 182 |
| Dec 18, 2026 | 50d | $27.50 | -2.52% | 50 | 442 |
| Dec 18, 2026 | 50d | $30.62 | +6.02% | 10 | 256 |
| Dec 31, 2026 | 63d | $40.50 | +0.25% | 18 | 23,297 |
| Jan 15, 2027 | 78d | $57.20 | +16.38% | 18 | 46 |
| Jan 15, 2027 | 78d | $60.40 | +3.19% | 3 | 377 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $158.82 | +24.00% | 2 | 41 |
| Jun 30, 2027 | 244d | $327.13 | -5.28% | 2 | 3 |
| Sep 30, 2027 | 336d | $500.12 | +0.00% | 100 | 50 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8120 C | $31.36 | -5.40% | 23 | 1,011 | OTM |
| 8120 C | $33.95 | +2.41% | 4 | 150 | OTM |
| 8125 C | $32.23 | +3.63% | 43 | 12,638 | OTM |
| 8125 C | $31.59 | +0.86% | 15 | 87 | OTM |
| 8130 C | $27.40 | -9.57% | 81 | 598 | OTM |
| 8130 C | $28.86 | -0.41% | 9 | 265 | OTM |
| 8140 C | $27.50 | -2.52% | 50 | 442 | OTM |
| 8140 C | $30.62 | +6.02% | 10 | 256 | OTM |
| 8150 C | $32.51 | +18.43% | 18 | 834 | OTM |
| 8150 C | $29.00 | +4.69% | 67 | 10,655 | OTM |
| 8160 C | $25.20 | +0.40% | 1 | 631 | OTM |
| 8160 C | $30.40 | +17.83% | 32 | 247 | OTM |
| 8170 C | $20.70 | +26.99% | 93 | 452 | OTM |