SPXW261218C07705000
SPX Weekly Dec 18 2026 7705.00 Call
optionOPRA
EODOct 27, 2026
205.55USD+16.664%(+29.36)7Vol27OI
Loading…
SPX 7705 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $37.57 | -23.64% | 869 | 677 |
| Oct 30, 2026 | 1d | $51.17 | -11.85% | 215 | 723 |
| Nov 2, 2026 | 4d | $70.90 | +9.55% | 16 | 62 |
| Nov 3, 2026 | 5d | $99.36 | +43.48% | 7 | 80 |
| Nov 4, 2026 | 6d | $105.55 | +24.03% | 19 | 44 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $116.11 | +20.71% | 37 | 126 |
| 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 | $107.28 | -8.54% | 3 | 59 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $133.05 | +5.09% | 4 | 468 |
| Nov 20, 2026 | 22d | $135.40 | +21.22% | 27 | 314 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $139.15 | +7.12% | 1 | 42 |
| Dec 18, 2026 | 50d | $205.55 | +16.66% | 7 | 27 |
| Dec 18, 2026 | 50d | $196.00 | -1.95% | 2 | 9,549 |
| Dec 31, 2026 | 63d | $221.80 | +13.69% | 2 | 56 |
| Jan 15, 2027 | 78d | $214.70 | -6.04% | 9 | 80 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $463.77 | +13.27% | 10 | 23 |
| Sep 30, 2027 | 336d | $645.61 | +3.66% | 2 | 6 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7710 C | $201.80 | +15.87% | 1 | 90 | OTM |
| 7715 C | $207.72 | +8.24% | 2 | 47 | OTM |
| 7715 C | $191.63 | +0.54% | 2 | 4,626 | OTM |
| 7720 C | $192.00 | +13.15% | 4 | 6,535 | OTM |