SPX261218C08500000
SPX Dec 18 2026 8500.00 Call
optionOPRA
EODOct 28, 2026
3.60USD-1.370%(-0.05)961Vol21,559OI
Loading…
SPX 8500 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 3 | 15 |
| Oct 30, 2026 | 1d | $0.05 | -28.57% | 36 | 618 |
| Nov 2, 2026 | 4d | $0.10 | -50.00% | 1 | 13 |
| Nov 3, 2026 | 5d | $0.10 | +0.00% | 1 | 139 |
| Nov 4, 2026 | 6d | $0.02 | -66.67% | 6 | 13,120 |
| Nov 5, 2026 | 7d | $0.20 | -75.00% | 1 | 11 |
| Nov 6, 2026 | 8d | $0.15 | +0.00% | 10 | 3,280 |
| Nov 9, 2026 | 11d | $0.15 | -25.00% | 10 | 37 |
| Nov 10, 2026 | 12d | $0.15 | -25.00% | 4 | 11 |
| Nov 11, 2026 | 13d | $0.30 | +0.00% | 1 | 3 |
| Nov 12, 2026 | 14d | $0.25 | -28.57% | 2 | 4 |
| Nov 13, 2026 | 15d | $0.30 | +50.00% | 14 | 59 |
| Nov 16, 2026 | 18d | $0.30 | -14.29% | 10 | 45 |
| Nov 17, 2026 | 19d | $0.37 | -11.90% | 10 | 14 |
| Nov 18, 2026 | 20d | $0.39 | -48.00% | 4 | 14 |
| Nov 19, 2026 | 21d | $0.55 | +37.50% | 1 | 15 |
| Nov 20, 2026 | 22d | $0.52 | -13.33% | 4 | 500 |
| Nov 20, 2026 | 22d | $0.55 | -3.51% | 50 | 17,660 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.85 | +30.77% | 4 | 69 |
| Nov 30, 2026 | 32d | $0.77 | +2.67% | 4 | 1,199 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $1.30 | +34.02% | 20 | 77 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $3.80 | +8.57% | 139 | 2,657 |
| Dec 18, 2026 | 50d | $3.60 | -1.37% | 961 | 21,559 |
| Dec 31, 2026 | 63d | $5.70 | -9.52% | 381 | 2,609 |
| Jan 15, 2027 | 78d | $11.50 | +2.22% | 381 | 7,506 |
| Jan 15, 2027 | 78d | $14.10 | +15.10% | 7 | 643 |
| Jan 29, 2027 | 92d | $19.00 | +11.11% | 1 | 196 |
| Feb 19, 2027 | 113d | $26.50 | +4.33% | 28 | 56 |
| Feb 19, 2027 | 113d | $29.57 | +41.48% | 2 | 3,430 |
| Feb 26, 2027 | 120d | $34.50 | +10.05% | 174 | 309 |
| Mar 19, 2027 | 141d | $53.75 | +10.37% | 96 | 14,227 |
| Mar 19, 2027 | 141d | $55.80 | +31.60% | 12 | 96 |
| Mar 31, 2027 | 153d | $59.15 | -1.71% | 5 | 1,336 |
| Apr 16, 2027 | 169d | $80.18 | +8.64% | 15 | 2,021 |
| May 21, 2027 | 204d | $106.73 | -0.16% | 7 | 3,108 |
| Jun 17, 2027 | 231d | $136.10 | +2.15% | 22 | 19,542 |
| Jun 30, 2027 | 244d | $156.00 | -0.83% | 1 | 261 |
| Jul 16, 2027 | 260d | $144.42 | +4.04% | 2 | 1,160 |
| Aug 20, 2027 | 295d | $209.50 | +2.00% | 4 | 3,183 |
| Sep 17, 2027 | 323d | $238.34 | +9.78% | 2 | 7,328 |
| Sep 30, 2027 | 336d | $232.27 | -7.01% | 81 | 221 |
| Oct 15, 2027 | 351d | $273.81 | +0.09% | 14 | 1,195 |
| Nov 19, 2027 | 386d | $303.39 | +3.86% | 2 | 0 |
| Dec 17, 2027 | 414d | $350.70 | +8.29% | 32 | 2,897 |
| Jan 21, 2028 | 449d | $379.67 | -2.56% | 1 | 239 |
| Jun 16, 2028 | 596d | $555.10 | +9.00% | 2 | 471 |
| Dec 15, 2028 | 778d | $752.31 | -1.05% | 8 | 980 |
| Dec 21, 2029 | 1149d | $1,085.50 | -5.65% | 18 | 270 |
| Dec 20, 2030 | 1513d | $1,416.84 | -4.93% | 1 | 22 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8450 C | $4.54 | +29.71% | 17 | 6,046 | OTM |
| 8475 C | $3.83 | -8.81% | 33 | 941 | OTM |
| 8475 C | $4.20 | +33.33% | 23 | 41 | OTM |
| 8500 C | $3.80 | +8.57% | 139 | 2,657 | OTM |
| 8500 C | $3.60 | -1.37% | 961 | 21,559 | OTM |
| 8525 C | $2.78 | +6.92% | 107 | 13,774 | OTM |
| 8525 C | $2.55 | -5.56% | 8 | 94 | OTM |
| 8550 C | $2.95 | +15.69% | 36 | 500 | OTM |
| 8550 C | $2.50 | -5.66% | 35 | 15,711 | OTM |
| 8575 C | $2.29 | +22.46% | 9 | 5,173 | OTM |