SPXW261218C07770000
SPX Weekly Dec 18 2026 7770.00 Call
optionOPRA
EODOct 28, 2026
165.47USD+5.482%(+8.60)58Vol152OI
Loading…
SPX 7770 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $7.70 | -53.61% | 3,340 | 1,191 |
| Oct 30, 2026 | 1d | $17.80 | -22.94% | 1,383 | 1,535 |
| Nov 2, 2026 | 4d | $30.20 | -0.82% | 265 | 863 |
| Nov 3, 2026 | 5d | $28.74 | -13.75% | 104 | 194 |
| Nov 4, 2026 | 6d | $44.90 | +5.72% | 324 | 257 |
| Nov 5, 2026 | 7d | $42.00 | -13.22% | 39 | 118 |
| Nov 6, 2026 | 8d | $48.60 | -15.48% | 149 | 174 |
| Nov 9, 2026 | 11d | $60.85 | -3.11% | 17 | 74 |
| Nov 10, 2026 | 12d | $74.00 | +21.49% | 29 | 34 |
| Nov 11, 2026 | 13d | $91.30 | +36.98% | 22 | 64 |
| Nov 12, 2026 | 14d | $74.03 | +0.68% | 8 | 27 |
| Nov 13, 2026 | 15d | $77.61 | +6.30% | 22 | 150 |
| Nov 16, 2026 | 18d | $74.54 | -0.88% | 1 | 134 |
| Nov 17, 2026 | 19d | $83.02 | +2.73% | 5 | 18 |
| Nov 18, 2026 | 20d | $84.30 | +12.22% | 3 | 49 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $117.00 | +19.07% | 29 | 303 |
| Nov 20, 2026 | 22d | $91.19 | -6.76% | 20 | 1,764 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $104.26 | -3.89% | 24 | 103 |
| Nov 30, 2026 | 32d | $113.00 | +0.28% | 1 | 190 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $127.53 | +39.68% | 2 | 26 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $163.00 | +1.62% | 4,928 | 7,640 |
| Dec 18, 2026 | 50d | $165.47 | +5.48% | 58 | 152 |
| Dec 31, 2026 | 63d | $181.60 | +10.40% | 16 | 222 |
| Jan 15, 2027 | 78d | $218.60 | +13.50% | 2 | 95 |
| Jan 15, 2027 | 78d | $223.20 | +11.82% | 1 | 33 |
| Jan 29, 2027 | 92d | $238.50 | -4.98% | 7 | 54 |
| Feb 19, 2027 | 113d | $246.40 | -14.00% | 3 | 52 |
| Feb 26, 2027 | 120d | $291.26 | -10.96% | 20 | 25 |
| Mar 31, 2027 | 153d | $369.20 | +7.26% | 1 | 17 |
| Jun 30, 2027 | 244d | $510.35 | +3.19% | 10 | 11 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7755 C | $145.90 | +13.21% | 1 | 28 | OTM |
| 7755 C | $174.26 | +4.53% | 167 | 8,573 | OTM |
| 7760 C | $182.15 | +10.80% | 1,042 | 7,256 | OTM |
| 7760 C | $171.42 | +0.54% | 55 | 77 | OTM |
| 7765 C | $166.40 | +21.95% | 8 | 201 | OTM |
| 7765 C | $166.00 | +1.54% | 2,171 | 11,064 | OTM |
| 7770 C | $163.00 | +1.62% | 4,928 | 7,640 | OTM |
| 7770 C | $165.47 | +5.48% | 58 | 152 | OTM |
| 7775 C | $135.93 | +9.44% | 1 | 418 | OTM |
| 7775 C | $159.10 | +2.12% | 2,759 | 9,353 | OTM |
| 7780 C | $159.40 | +4.25% | 1,362 | 6,808 | OTM |
| 7780 C | $167.00 | +9.94% | 8 | 43 | OTM |
| 7785 C | $149.10 | +26.79% | 1 | 49 | OTM |