SPX261218C08400000
SPX Dec 18 2026 8400.00 Call
optionOPRA
EODOct 28, 2026
7.00USD+16.667%(+1.00)463Vol26,837OI
Loading…
SPX 8400 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $0.05 | -50.00% | 35 | 54 |
| Oct 30, 2026 | 0d | $0.05 | -66.67% | 504 | 1,595 |
| Nov 2, 2026 | 3d | $0.05 | -66.67% | 1 | 41 |
| Nov 3, 2026 | 4d | $0.15 | -25.00% | 23 | 2,324 |
| Nov 4, 2026 | 5d | $0.06 | -45.45% | 6 | 247 |
| Nov 5, 2026 | 6d | $0.15 | +0.00% | 1 | 22 |
| Nov 6, 2026 | 7d | $0.15 | +0.00% | 5 | 17,219 |
| Nov 9, 2026 | 10d | $0.25 | +0.00% | 1 | 67 |
| Nov 10, 2026 | 11d | $0.39 | -75.93% | 1 | 4 |
| Nov 11, 2026 | 12d | $0.32 | -28.89% | 1 | 40 |
| Nov 12, 2026 | 13d | $0.37 | +0.00% | 2 | 8 |
| Nov 13, 2026 | 14d | $0.35 | -12.50% | 3 | 321 |
| Nov 16, 2026 | 17d | $0.47 | +0.00% | 4 | 44 |
| Nov 17, 2026 | 18d | $0.46 | -23.33% | 69 | 113 |
| Nov 18, 2026 | 19d | $0.60 | -26.83% | 7 | 10 |
| Nov 19, 2026 | 20d | $0.75 | +7.14% | 1 | 11 |
| Nov 20, 2026 | 21d | $0.80 | -5.88% | 2 | 12,637 |
| Nov 20, 2026 | 21d | $0.80 | -15.79% | 41 | 406 |
| Nov 23, 2026 | 24d | $0.93 | -8.82% | 1 | 9 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $3.08 | +120.00% | 15 | 487 |
| Nov 30, 2026 | 31d | $1.35 | -10.00% | 43 | 865 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 3, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $2.42 | +2.98% | 95 | 378 |
| Dec 7, 2026 | 38d | — | — | 0 | 0 |
| Dec 10, 2026 | 41d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $6.40 | +1.59% | 8 | 1,320 |
| Dec 18, 2026 | 49d | $7.00 | +16.67% | 463 | 26,837 |
| Dec 31, 2026 | 62d | $9.60 | -7.25% | 30 | 2,105 |
| Jan 15, 2027 | 77d | $16.60 | +2.47% | 160 | 5,669 |
| Jan 15, 2027 | 77d | $18.60 | -5.82% | 1 | 189 |
| Jan 29, 2027 | 91d | $27.40 | +0.00% | 1 | 306 |
| Feb 19, 2027 | 112d | $43.49 | +19.81% | 3 | 53 |
| Feb 19, 2027 | 112d | $43.00 | -1.83% | 16 | 2,421 |
| Feb 26, 2027 | 119d | $47.90 | +15.98% | 1 | 1,027 |
| Mar 19, 2027 | 140d | $65.55 | +10.17% | 44 | 16,460 |
| Mar 19, 2027 | 140d | $66.48 | -1.76% | 8 | 12 |
| Mar 31, 2027 | 152d | $78.00 | +13.01% | 5 | 3,090 |
| Apr 16, 2027 | 168d | $94.77 | +0.18% | 4 | 3,988 |
| May 21, 2027 | 203d | $134.10 | +10.92% | 2 | 731 |
| Jun 17, 2027 | 230d | $166.77 | +8.57% | 1 | 11,971 |
| Jun 30, 2027 | 243d | $165.60 | +9.02% | 74 | 554 |
| Jul 16, 2027 | 259d | $198.81 | +0.99% | 2 | 2,391 |
| Aug 20, 2027 | 294d | $243.71 | +2.27% | 2 | 2,196 |
| Sep 17, 2027 | 322d | $277.91 | +1.06% | 2 | 4,464 |
| Sep 30, 2027 | 335d | $311.23 | +8.78% | 1 | 165 |
| Oct 15, 2027 | 350d | $314.66 | +14.85% | 60 | 2,080 |
| Nov 19, 2027 | 385d | $371.40 | +0.00% | 2 | 1 |
| Dec 17, 2027 | 413d | $395.89 | +8.28% | 52 | 6,343 |
| Jan 21, 2028 | 448d | $450.91 | -7.62% | 1 | 26 |
| Jun 16, 2028 | 595d | $561.40 | -15.27% | 2 | 482 |
| Dec 15, 2028 | 777d | $753.80 | -9.51% | 1 | 1,594 |
| Dec 21, 2029 | 1148d | $1,139.60 | -5.03% | 14 | 2,597 |
| Dec 20, 2030 | 1512d | $1,172.80 | +5.11% | 2 | 110 |
| Dec 19, 2031 | 1876d | $1,801.98 | -2.08% | 1 | 139 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8375 C | $6.80 | +29.52% | 9 | 1,286 | OTM |
| 8375 C | $7.14 | +34.72% | 7 | 99 | OTM |
| 8380 C | $5.46 | +25.52% | 4 | 241 | OTM |
| 8380 C | $6.20 | +7.64% | 4 | 71 | OTM |
| 8390 C | $6.10 | -6.15% | 58 | 594 | OTM |
| 8390 C | $6.00 | +11.94% | 5 | 47 | OTM |
| 8400 C | $6.40 | +1.59% | 8 | 1,320 | OTM |
| 8400 C | $7.00 | +16.67% | 463 | 26,837 | OTM |
| 8410 C | $4.40 | -9.28% | 1 | 215 | OTM |
| 8410 C | $7.97 | +73.26% | 30 | 67 | OTM |
| 8420 C | $5.20 | -7.14% | 1 | 21 | OTM |
| 8420 C | $5.35 | +21.59% | 12 | 121 | OTM |
| 8425 C | $5.03 | +46.22% | 9 | 8,399 | OTM |