SPXW261218C06800000
SPX Weekly Dec 18 2026 6800.00 Call
optionOPRA
EODOct 27, 2026
956.15USD+8.891%(+78.07)1Vol32OI
Loading…
SPX 6800 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $930.95 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 1d | $890.12 | +6.74% | 5 | 15 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 3 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | $1,036.20 | +0.00% | 4 | 4 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $949.99 | -0.33% | 7 | 5,636 |
| Nov 20, 2026 | 22d | $988.73 | +1.74% | 2 | 13 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $963.28 | -8.31% | 3 | 1 |
| Nov 30, 2026 | 32d | $921.22 | -13.92% | 5 | 14 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $883.37 | +0.00% | 4 | 4 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $956.15 | +8.89% | 1 | 32 |
| Dec 18, 2026 | 50d | $904.69 | -8.05% | 7 | 22,897 |
| Dec 31, 2026 | 63d | $1,004.90 | +0.24% | 2 | 658 |
| Jan 15, 2027 | 78d | $1,102.35 | +11.10% | 2 | 3,967 |
| Jan 15, 2027 | 78d | $1,124.30 | -2.36% | 1 | 2 |
| Jan 29, 2027 | 92d | $1,118.00 | +0.00% | 1 | 1 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $987.02 | -16.17% | 18 | 3,303 |
| Feb 26, 2027 | 120d | $1,146.43 | -1.19% | 1 | 26 |
| Mar 19, 2027 | 141d | $1,149.10 | +2.52% | 1 | 3,746 |
| Mar 19, 2027 | 141d | $1,124.83 | +4.19% | 2 | 3 |
| Mar 31, 2027 | 153d | $1,190.25 | +7.83% | 1 | 32 |
| Apr 16, 2027 | 169d | $1,145.95 | +8.19% | 1 | 1,251 |
| May 21, 2027 | 204d | $1,162.69 | -3.39% | 1 | 18 |
| Jun 17, 2027 | 231d | $1,198.08 | -5.07% | 1 | 6,667 |
| Jun 30, 2027 | 244d | $1,072.98 | -5.26% | 2 | 2 |
| Jul 16, 2027 | 260d | $1,204.72 | +7.54% | 4 | 31 |
| Aug 20, 2027 | 295d | $1,378.66 | +10.74% | 2 | 5 |
| Sep 17, 2027 | 323d | $1,306.80 | +1.77% | 2 | 32 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $1,341.30 | +2.36% | 10 | 15 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $1,451.50 | +6.56% | 20 | 2,720 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $1,654.42 | +4.06% | 2 | 11 |
| Dec 15, 2028 | 778d | $1,928.30 | +4.00% | 4 | 902 |
| Dec 21, 2029 | 1149d | $2,230.52 | -1.10% | 1 | 112 |
| Dec 20, 2030 | 1513d | $2,383.85 | +0.37% | 1 | 160 |
| Dec 19, 2031 | 1877d | $2,751.87 | +3.62% | 2 | 369 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6775 C | — | — | 0 | 0 | OTM |
| 6775 C | $995.60 | -3.46% | 2 | 1,577 | OTM |
| 6780 C | $991.26 | +0.00% | 2 | 2 | OTM |
| 6780 C | — | — | 0 | 1 | OTM |
| 6790 C | $926.63 | -3.05% | 2 | 4 | OTM |
| 6790 C | — | — | 0 | 0 | OTM |
| 6800 C | $956.15 | +8.89% | 1 | 32 | OTM |
| 6800 C | $904.69 | -8.05% | 7 | 22,897 | OTM |
| 6810 C | $919.89 | +0.00% | 1 | 1 | OTM |
| 6810 C | — | — | 0 | 0 | OTM |
| 6820 C | $960.95 | +0.00% | 1 | 1 | OTM |
| 6820 C | — | — | 0 | 425 | OTM |
| 6825 C | $814.70 | +0.00% | 2 | 2 | OTM |