SPXW261118C08200000
SPX Weekly Nov 18 2026 8200.00 Call
optionOPRA
EODOct 28, 2026
1.82USD-15.349%(-0.33)105Vol820OI
Loading…
SPX 8200 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.03 | -70.00% | 42 | 66 |
| Oct 30, 2026 | 1d | $0.10 | +0.00% | 25 | 3,249 |
| Nov 2, 2026 | 4d | $0.10 | -54.55% | 1 | 475 |
| Nov 3, 2026 | 5d | $0.15 | -25.00% | 5 | 628 |
| Nov 4, 2026 | 6d | $0.07 | -53.33% | 35 | 219 |
| Nov 5, 2026 | 7d | $0.35 | +25.00% | 50 | 394 |
| Nov 6, 2026 | 8d | $0.25 | -32.43% | 12 | 891 |
| Nov 9, 2026 | 11d | $0.50 | +35.14% | 4 | 153 |
| Nov 10, 2026 | 12d | $0.40 | -33.33% | 1 | 139 |
| Nov 11, 2026 | 13d | $0.70 | +7.69% | 22 | 80 |
| Nov 12, 2026 | 14d | $0.92 | +5.75% | 1 | 34 |
| Nov 13, 2026 | 15d | $1.00 | -9.09% | 35 | 568 |
| Nov 16, 2026 | 18d | $1.32 | -5.71% | 14 | 152 |
| Nov 17, 2026 | 19d | $1.65 | +1.85% | 6 | 243 |
| Nov 18, 2026 | 20d | $1.82 | -15.35% | 105 | 820 |
| Nov 19, 2026 | 21d | $2.05 | +0.00% | 1 | 57 |
| Nov 20, 2026 | 22d | $2.50 | -10.71% | 3,324 | 17,586 |
| Nov 20, 2026 | 22d | $2.50 | -15.25% | 453 | 733 |
| Nov 23, 2026 | 25d | $3.24 | -10.00% | 2 | 63 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $6.60 | +28.91% | 133 | 403 |
| Nov 30, 2026 | 32d | $6.60 | +10.00% | 107 | 1,430 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $9.25 | -3.75% | 60 | 537 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $24.46 | +15.38% | 30 | 1,276 |
| Dec 18, 2026 | 50d | $20.60 | +2.49% | 490 | 28,650 |
| Dec 31, 2026 | 63d | $30.60 | -3.16% | 57 | 20,714 |
| Jan 15, 2027 | 78d | $42.40 | -5.78% | 1,363 | 10,997 |
| Jan 15, 2027 | 78d | $53.59 | +19.62% | 26 | 167 |
| Jan 29, 2027 | 92d | $64.72 | +3.59% | 1 | 164 |
| Feb 19, 2027 | 113d | $84.04 | +14.03% | 13 | 328 |
| Feb 19, 2027 | 113d | $85.41 | +0.87% | 5 | 2,655 |
| Feb 26, 2027 | 120d | $104.33 | +11.10% | 18 | 106 |
| Mar 19, 2027 | 141d | $122.77 | -1.71% | 1,468 | 14,496 |
| Mar 19, 2027 | 141d | $125.17 | +1.03% | 2 | 84 |
| Mar 31, 2027 | 153d | $138.07 | +1.30% | 12 | 1,074 |
| Apr 16, 2027 | 169d | $160.00 | -0.12% | 13 | 4,165 |
| May 21, 2027 | 204d | $209.47 | +10.81% | 23 | 2,652 |
| Jun 17, 2027 | 231d | $246.67 | +2.74% | 2 | 12,201 |
| Jun 30, 2027 | 244d | $259.40 | +14.78% | 10 | 270 |
| Jul 16, 2027 | 260d | $282.68 | -1.44% | 2 | 2,030 |
| Aug 20, 2027 | 295d | $290.14 | -3.84% | 22 | 455 |
| Sep 17, 2027 | 323d | $344.90 | +3.37% | 3 | 3,229 |
| Sep 30, 2027 | 336d | $390.15 | +1.56% | 1 | 230 |
| Oct 15, 2027 | 351d | $409.96 | -0.22% | 4 | 534 |
| Nov 19, 2027 | 386d | $456.82 | +6.30% | 1 | 4 |
| Dec 17, 2027 | 414d | $480.00 | -1.13% | 336 | 7,732 |
| Jan 21, 2028 | 449d | $538.93 | +8.55% | 60 | 853 |
| Jun 16, 2028 | 596d | $653.44 | -2.51% | 2 | 522 |
| Dec 15, 2028 | 778d | $860.76 | -4.37% | 2 | 892 |
| Dec 21, 2029 | 1149d | $1,363.40 | -0.15% | 1 | 258 |
| Dec 20, 2030 | 1513d | $1,738.96 | +4.89% | 2 | 461 |
SPX Nearby Strikes · Nov 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8500 C | $0.39 | -48.00% | 4 | 14 | OTM |