SPX261218C08425000
SPX Dec 18 2026 8425.00 Call
optionOPRA
EODOct 28, 2026
5.03USD+46.221%(+1.59)9Vol8,399OI
Loading…
SPX 8425 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.12 | +20.00% | 11 | 401 |
| Nov 6, 2026 | 8d | $0.20 | -50.00% | 517 | 1,117 |
| Nov 13, 2026 | 15d | $0.55 | -3.51% | 1 | 4 |
| Nov 20, 2026 | 22d | $0.65 | -38.10% | 50 | 5,697 |
| Nov 20, 2026 | 22d | $1.95 | -39.06% | 8 | 8 |
| Nov 30, 2026 | 32d | $2.05 | +57.69% | 1 | 24 |
| Dec 4, 2026 | 36d | $2.20 | -12.70% | 2 | 12 |
| Dec 18, 2026 | 50d | $5.03 | +46.22% | 9 | 8,399 |
| Dec 18, 2026 | 50d | $4.40 | +19.24% | 35 | 75 |
| Dec 31, 2026 | 63d | $9.90 | +8.43% | 8 | 87 |
| Jan 15, 2027 | 78d | $16.50 | +26.44% | 4 | 1,885 |
| Jan 15, 2027 | 78d | $16.23 | +1.44% | 1 | 63 |
| Jan 29, 2027 | 92d | $21.90 | -19.78% | 1 | 340 |
| Feb 19, 2027 | 113d | $38.50 | -0.85% | 1 | 383 |
| Mar 19, 2027 | 141d | $62.93 | +15.62% | 11 | 1,843 |
| Mar 31, 2027 | 153d | $76.07 | +18.64% | 2 | 93 |
| Apr 16, 2027 | 169d | $91.93 | +0.42% | 5 | 1,062 |
| May 21, 2027 | 204d | $130.31 | +2.35% | 1 | 867 |
| Jun 17, 2027 | 231d | $158.49 | -1.25% | 7 | 841 |
| Jun 30, 2027 | 244d | $167.20 | +5.41% | 11 | 134 |
| Jul 16, 2027 | 260d | $193.57 | +2.26% | 2 | 191 |
| Aug 20, 2027 | 295d | $226.57 | +13.47% | 2 | 210 |
| Sep 30, 2027 | 336d | $257.88 | -6.37% | 25 | 25 |
| Oct 15, 2027 | 351d | $303.68 | -3.24% | 32 | 72 |
| Nov 19, 2027 | 386d | $342.98 | -7.74% | 2 | 3 |
| Jan 21, 2028 | 449d | $413.12 | -13.14% | 1 | 32 |
| Jun 16, 2028 | 596d | $584.20 | +3.40% | 40 | 44 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8425 C | $4.40 | +19.24% | 35 | 75 | OTM |
| 8430 C | $7.37 | +39.06% | 500 | 895 | OTM |
| 8430 C | $5.13 | +16.59% | 3 | 9 | OTM |
| 8440 C | $4.44 | +30.59% | 1 | 209 | OTM |
| 8440 C | $3.15 | -21.25% | 5 | 58 | OTM |
| 8450 C | $4.70 | +34.67% | 2 | 826 | OTM |