SPXW261118C08175000
SPX Weekly Nov 18 2026 8175.00 Call
optionOPRA
EODOct 28, 2026
2.27USD-20.906%(-0.60)99Vol107OI
Loading…
SPX 8175 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.04 | -20.00% | 16 | 68 |
| Oct 30, 2026 | 1d | $0.10 | -33.33% | 10 | 488 |
| Nov 2, 2026 | 4d | $0.10 | -50.00% | 13 | 65 |
| Nov 3, 2026 | 5d | $0.25 | +25.00% | 2 | 90 |
| Nov 4, 2026 | 6d | $0.15 | -48.28% | 17 | 313 |
| Nov 5, 2026 | 7d | $0.30 | +0.00% | 1 | 103 |
| Nov 6, 2026 | 8d | $0.30 | -26.83% | 5 | 740 |
| Nov 9, 2026 | 11d | $0.57 | -5.00% | 1 | 92 |
| Nov 10, 2026 | 12d | $0.70 | -9.09% | 6 | 98 |
| Nov 11, 2026 | 13d | $0.87 | -3.33% | 3 | 42 |
| Nov 12, 2026 | 14d | $1.07 | +4.90% | 1 | 11 |
| Nov 13, 2026 | 15d | $1.02 | -25.00% | 32 | 223 |
| Nov 16, 2026 | 18d | $1.25 | -22.84% | 1 | 47 |
| Nov 17, 2026 | 19d | $1.83 | +24.49% | 9 | 23 |
| Nov 18, 2026 | 20d | $2.27 | -20.91% | 99 | 107 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $3.00 | -13.04% | 4 | 1,594 |
| Nov 20, 2026 | 22d | $2.90 | -18.08% | 179 | 639 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $6.80 | +9.85% | 68 | 347 |
| Nov 30, 2026 | 32d | $8.10 | +18.25% | 4 | 837 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $11.06 | +2.88% | 8 | 265 |
| Dec 18, 2026 | 50d | $21.21 | -11.92% | 125 | 4,376 |
| Dec 18, 2026 | 50d | $25.80 | +8.86% | 6 | 181 |
| Dec 31, 2026 | 63d | $35.68 | +18.30% | 6 | 422 |
| Jan 15, 2027 | 78d | $48.27 | -3.56% | 59 | 917 |
| Jan 15, 2027 | 78d | $52.40 | +5.65% | 62 | 101 |
| Jan 29, 2027 | 92d | $67.45 | +27.17% | 5 | 123 |
| Feb 19, 2027 | 113d | $81.57 | -9.62% | 75 | 280 |
| Feb 19, 2027 | 113d | $95.37 | +26.72% | 12 | 41 |
| Feb 26, 2027 | 120d | $103.50 | +1.87% | 1 | 156 |
| Mar 19, 2027 | 141d | $130.85 | +9.40% | 5 | 644 |
| Mar 19, 2027 | 141d | $128.90 | +12.09% | 22 | 174 |
| Mar 31, 2027 | 153d | $146.48 | +15.08% | 12 | 802 |
| Apr 16, 2027 | 169d | $171.90 | +13.74% | 3 | 747 |
| May 21, 2027 | 204d | $218.60 | +1.02% | 2 | 335 |
| Jun 17, 2027 | 231d | $258.66 | +1.40% | 5 | 423 |
| Jun 30, 2027 | 244d | $266.59 | -9.87% | 2 | 11 |
| Jul 16, 2027 | 260d | $296.22 | +12.37% | 1 | 231 |
| Aug 20, 2027 | 295d | $327.82 | +2.33% | 4 | 227 |
| Sep 17, 2027 | 323d | $387.20 | +7.15% | 2 | 397 |
| Sep 30, 2027 | 336d | $443.09 | +11.24% | 4 | 7 |
| Oct 15, 2027 | 351d | $421.38 | +6.38% | 10 | 98 |
| Nov 19, 2027 | 386d | $484.26 | +4.52% | 2 | 4 |
| Jan 21, 2028 | 449d | $640.60 | +0.00% | 2 | 1 |
| Jun 16, 2028 | 596d | $695.10 | -5.97% | 2 | 19 |
SPX Nearby Strikes · Nov 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8025 C | $14.84 | +33.09% | 104 | 226 | OTM |
| 8050 C | $8.31 | -9.18% | 25 | 99 | OTM |
| 8075 C | $6.80 | +27.10% | 12 | 85 | OTM |
| 8100 C | $6.30 | +11.50% | 32 | 125 | OTM |
| 8125 C | $3.96 | -1.25% | 14 | 56 | OTM |
| 8150 C | $3.10 | -3.13% | 4 | 26 | OTM |
| 8175 C | $2.27 | -20.91% | 99 | 107 | OTM |
| 8200 C | $1.82 | -15.35% | 105 | 820 | OTM |
| 8225 C | $1.60 | +25.98% | 2 | 14 | OTM |
| 8250 C | $1.48 | -4.52% | 1 | 15 | OTM |
| 8275 C | — | — | 0 | 0 | OTM |
| 8300 C | $0.87 | -24.35% | 35 | 60 | OTM |
| 8400 C | $0.60 | -26.83% | 7 | 10 | OTM |