SPXW261218C07695000
SPX Weekly Dec 18 2026 7695.00 Call
optionOPRA
EODOct 27, 2026
202.00USD+10.733%(+19.58)10Vol21OI
Loading…
SPX 7695 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $58.96 | +5.85% | 252 | 183 |
| Oct 30, 2026 | 1d | $59.94 | -11.07% | 134 | 696 |
| Nov 2, 2026 | 4d | $63.99 | -12.34% | 60 | 159 |
| Nov 3, 2026 | 5d | $74.55 | +27.11% | 19 | 31 |
| Nov 4, 2026 | 6d | $99.00 | +29.96% | 70 | 88 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $95.50 | -1.55% | 9 | 140 |
| 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 | $117.99 | +14.00% | 2 | 36 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $141.30 | +5.75% | 31 | 419 |
| Nov 20, 2026 | 22d | $143.29 | +5.36% | 2 | 491 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $163.97 | +21.01% | 40 | 95 |
| Dec 18, 2026 | 50d | $202.00 | +10.73% | 10 | 21 |
| Dec 18, 2026 | 50d | $195.00 | +8.21% | 2 | 6,221 |
| Dec 31, 2026 | 63d | $198.20 | -13.53% | 1 | 44 |
| Jan 15, 2027 | 78d | $267.70 | +12.16% | 1 | 120 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $350.31 | -9.90% | 2 | 25 |
| Sep 30, 2027 | 336d | $688.50 | +9.30% | 1 | 2 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7680 C | $211.50 | +10.68% | 7 | 6,119 | OTM |
| 7680 C | $214.70 | +3.22% | 1 | 136 | OTM |
| 7685 C | $214.13 | -0.64% | 1 | 24 | OTM |
| 7685 C | $208.32 | +19.18% | 16 | 7,542 | OTM |
| 7690 C | $209.80 | +14.03% | 19 | 10,542 | OTM |
| 7690 C | $203.00 | +9.61% | 1 | 37 | OTM |
| 7695 C | $202.00 | +10.73% | 10 | 21 | OTM |
| 7695 C | $195.00 | +8.21% | 2 | 6,221 | OTM |
| 7700 C | $206.73 | +4.21% | 233 | 91,099 | OTM |
| 7700 C | $202.50 | +0.35% | 160 | 1,251 | OTM |
| 7705 C | $205.55 | +16.66% | 7 | 27 | OTM |
| 7705 C | $196.00 | -1.95% | 2 | 9,549 | OTM |
| 7710 C | $203.56 | +5.41% | 2 | 4,836 | OTM |