SPX281215C07900000
SPX Dec 15 2028 7900.00 Call
optionOPRA
EODOct 21, 2026
1,120.40USD+3.988%(+42.97)2Vol529OI
Loading…
SPX 7900 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.15 | -40.00% | 10,242 | 10,516 |
| Oct 30, 2026 | 1d | $0.45 | -57.14% | 2,315 | 25,238 |
| Nov 2, 2026 | 4d | $1.15 | -45.24% | 877 | 1,882 |
| Nov 3, 2026 | 5d | $2.20 | -44.02% | 196 | 840 |
| Nov 4, 2026 | 6d | $6.51 | -10.08% | 3,251 | 4,102 |
| Nov 5, 2026 | 7d | $8.25 | -12.23% | 141 | 631 |
| Nov 6, 2026 | 8d | $9.34 | -28.70% | 616 | 3,026 |
| Nov 9, 2026 | 11d | $11.70 | -24.03% | 502 | 1,185 |
| Nov 10, 2026 | 12d | $15.86 | -11.89% | 25 | 410 |
| Nov 11, 2026 | 13d | $18.60 | -8.82% | 124 | 521 |
| Nov 12, 2026 | 14d | $22.70 | +0.44% | 26 | 352 |
| Nov 13, 2026 | 15d | $21.44 | -16.67% | 548 | 1,719 |
| Nov 16, 2026 | 18d | $37.46 | +29.62% | 74 | 270 |
| Nov 17, 2026 | 19d | $29.58 | -5.22% | 2 | 90 |
| Nov 18, 2026 | 20d | $36.60 | -1.67% | 39 | 544 |
| Nov 19, 2026 | 21d | $38.60 | +9.91% | 4 | 280 |
| Nov 20, 2026 | 22d | $40.36 | +4.26% | 1,874 | 18,508 |
| Nov 20, 2026 | 22d | $41.95 | +5.67% | 51 | 917 |
| Nov 23, 2026 | 25d | $45.77 | -0.97% | 141 | 177 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $52.80 | +5.98% | 49 | 336 |
| Nov 30, 2026 | 32d | $63.34 | +14.00% | 132 | 1,545 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $76.20 | +12.41% | 2 | 735 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $94.04 | +0.04% | 127 | 29,710 |
| Dec 18, 2026 | 50d | $90.00 | -3.00% | 230 | 539 |
| Dec 31, 2026 | 63d | $123.98 | +3.95% | 36 | 1,722 |
| Jan 15, 2027 | 78d | $146.46 | -1.45% | 112 | 7,578 |
| Jan 15, 2027 | 78d | $147.08 | +11.64% | 1 | 638 |
| Jan 29, 2027 | 92d | $168.62 | -2.32% | 1 | 353 |
| Feb 19, 2027 | 113d | $211.70 | +23.49% | 2 | 389 |
| Feb 19, 2027 | 113d | $212.00 | +3.59% | 18 | 1,274 |
| Feb 26, 2027 | 120d | $224.50 | +5.05% | 6 | 147 |
| Mar 19, 2027 | 141d | $259.80 | +0.81% | 170 | 4,934 |
| Mar 19, 2027 | 141d | $256.20 | +8.19% | 8 | 10 |
| Mar 31, 2027 | 153d | $274.50 | +3.47% | 5 | 201 |
| Apr 16, 2027 | 169d | $303.70 | +2.02% | 30 | 2,391 |
| May 21, 2027 | 204d | $359.25 | -0.30% | 351 | 1,175 |
| Jun 17, 2027 | 231d | $398.49 | +6.99% | 1 | 5,883 |
| Jun 30, 2027 | 244d | $388.35 | +5.53% | 1 | 209 |
| Jul 16, 2027 | 260d | $434.98 | +11.18% | 2 | 558 |
| Aug 20, 2027 | 295d | $456.55 | -12.74% | 304 | 855 |
| Sep 17, 2027 | 323d | $532.70 | +5.34% | 2 | 2,745 |
| Sep 30, 2027 | 336d | $543.24 | -2.53% | 9 | 88 |
| Oct 15, 2027 | 351d | $584.62 | +1.76% | 25 | 166 |
| Nov 19, 2027 | 386d | $580.79 | -0.32% | 2 | 10 |
| Dec 17, 2027 | 414d | $660.31 | +0.55% | 62 | 2,280 |
| Jan 21, 2028 | 449d | $660.10 | -8.60% | 1 | 45 |
| Jun 16, 2028 | 596d | $884.30 | +4.25% | 2 | 306 |
| Dec 15, 2028 | 778d | $1,120.40 | +3.99% | 2 | 529 |
| Dec 21, 2029 | 1149d | $1,472.22 | -6.92% | 1 | 219 |
| Dec 20, 2030 | 1513d | $1,586.97 | +0.57% | 2 | 2 |
SPX Nearby Strikes · Dec 15, 2028
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7600 C | $1,232.47 | +1.44% | 1 | 1,250 | OTM |
| 7650 C | $1,227.71 | -1.67% | 1 | 27 | OTM |
| 7700 C | $1,201.12 | -0.16% | 1 | 1,238 | OTM |
| 7750 C | $1,181.60 | +0.03% | 5 | 391 | OTM |
| 7800 C | $1,141.29 | +5.14% | 8 | 1,156 | OTM |
| 7850 C | $1,085.92 | -9.58% | 3 | 24 | OTM |
| 7900 C | $1,120.40 | +3.99% | 2 | 529 | OTM |
| 7950 C | $1,030.20 | +3.08% | 2 | 102 | OTM |
| 8000 C | $1,028.60 | +0.32% | 41 | 14,864 | OTM |
| 8050 C | $987.22 | -7.54% | 1 | 36 | OTM |
| 8100 C | $952.94 | +5.89% | 1 | 154 | OTM |
| 8150 C | $933.93 | -3.43% | 1 | 49 | OTM |
| 8200 C | $860.76 | -4.37% | 2 | 892 | OTM |