SPX261218C08290000
SPX Dec 18 2026 8290.00 Call
optionOPRA
EODOct 28, 2026
10.50USD+18.644%(+1.65)157Vol555OI
Loading…
SPX 8290 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -66.67% | 1 | 623 |
| Nov 20, 2026 | 22d | $1.45 | +31.82% | 3 | 80 |
| Nov 20, 2026 | 22d | $1.15 | -17.86% | 1 | 1,349 |
| Nov 30, 2026 | 32d | $4.00 | +21.21% | 15 | 68 |
| Dec 18, 2026 | 50d | $10.50 | +18.64% | 157 | 555 |
| Dec 18, 2026 | 50d | $11.55 | +31.25% | 1 | 49 |
| Dec 31, 2026 | 63d | $18.80 | +24.50% | 21 | 150 |
| Jan 15, 2027 | 78d | $31.00 | +49.04% | 14 | 371 |
| Jan 15, 2027 | 78d | $22.63 | -9.70% | 1 | 18 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Sep 30, 2027 | 336d | $383.08 | +0.00% | 2 | 1 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8270 C | $13.22 | +42.46% | 3 | 1,031 | OTM |
| 8270 C | $13.85 | +33.82% | 1 | 29 | OTM |
| 8275 C | $13.90 | +8.51% | 45 | 3,250 | OTM |
| 8275 C | $15.93 | +26.43% | 12 | 175 | OTM |
| 8280 C | $12.44 | +34.49% | 140 | 173 | OTM |
| 8280 C | $15.48 | +38.34% | 1 | 115 | OTM |
| 8290 C | $10.50 | +18.64% | 157 | 555 | OTM |
| 8290 C | $11.55 | +31.25% | 1 | 49 | OTM |
| 8300 C | $11.60 | +6.91% | 20 | 870 | OTM |
| 8300 C | $11.80 | +5.36% | 802 | 19,548 | OTM |
| 8310 C | $9.87 | -6.89% | 10 | 234 | OTM |
| 8310 C | $11.27 | +65.74% | 10 | 102 | OTM |
| 8320 C | $7.30 | +19.28% | 283 | 346 | OTM |