SPX261218C08180000
SPX Dec 18 2026 8180.00 Call
optionOPRA
EODOct 28, 2026
21.94USD-0.724%(-0.16)1Vol1,353OI
Loading…
SPX 8180 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.15 | +25.00% | 7 | 220 |
| Nov 6, 2026 | 8d | $0.37 | -69.17% | 1 | 17 |
| Nov 20, 2026 | 22d | $3.10 | -7.46% | 50 | 2,463 |
| Nov 20, 2026 | 22d | $3.20 | -3.03% | 7 | 162 |
| Nov 30, 2026 | 32d | $7.91 | +4.77% | 6 | 182 |
| Dec 18, 2026 | 50d | $21.94 | -0.72% | 1 | 1,353 |
| Dec 18, 2026 | 50d | $21.50 | +9.30% | 1 | 257 |
| Dec 31, 2026 | 63d | $34.44 | +28.94% | 1 | 42,289 |
| Jan 15, 2027 | 78d | $35.00 | -16.67% | 2 | 32 |
| Jan 15, 2027 | 78d | $41.10 | -48.61% | 6 | 19 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $258.87 | -25.26% | 2 | 12 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8170 C | $25.70 | +18.98% | 15 | 114 | OTM |
| 8175 C | $21.21 | -11.92% | 125 | 4,376 | OTM |
| 8175 C | $25.80 | +8.86% | 6 | 181 | OTM |
| 8180 C | $21.94 | -0.72% | 1 | 1,353 | OTM |
| 8180 C | $21.50 | +9.30% | 1 | 257 | OTM |
| 8190 C | $20.45 | +1.74% | 40 | 892 | OTM |
| 8190 C | $19.15 | +11.66% | 1 | 347 | OTM |
| 8200 C | $24.46 | +15.38% | 30 | 1,276 | OTM |
| 8200 C | $20.60 | +2.49% | 490 | 28,650 | OTM |
| 8210 C | $19.30 | +20.93% | 48 | 265 | OTM |