SPXW261218C07775000
SPX Weekly Dec 18 2026 7775.00 Call
optionOPRA
EODOct 26, 2026
135.93USD+9.444%(+11.73)1Vol418OI
Loading…
SPX 7775 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $6.70 | -51.09% | 4,285 | 2,940 |
| Oct 30, 2026 | 1d | $16.00 | -30.13% | 3,089 | 3,310 |
| Nov 2, 2026 | 4d | $23.61 | -13.20% | 908 | 1,863 |
| Nov 3, 2026 | 5d | $25.82 | -29.07% | 44 | 842 |
| Nov 4, 2026 | 6d | $43.20 | +6.88% | 206 | 418 |
| Nov 5, 2026 | 7d | $45.92 | -0.39% | 44 | 1,168 |
| Nov 6, 2026 | 8d | $51.52 | -0.54% | 1,105 | 2,962 |
| Nov 9, 2026 | 11d | $51.00 | -10.68% | 62 | 3,478 |
| Nov 10, 2026 | 12d | $59.55 | -4.43% | 128 | 450 |
| Nov 11, 2026 | 13d | $58.70 | -8.60% | 34 | 96 |
| Nov 12, 2026 | 14d | $76.96 | +13.23% | 13 | 247 |
| Nov 13, 2026 | 15d | $81.28 | +9.84% | 35 | 920 |
| Nov 16, 2026 | 18d | $77.90 | +7.08% | 23 | 321 |
| Nov 17, 2026 | 19d | $80.86 | -3.16% | 10 | 64 |
| Nov 18, 2026 | 20d | $83.55 | +25.73% | 4 | 48 |
| Nov 19, 2026 | 21d | $69.82 | +13.73% | 24 | 247 |
| Nov 20, 2026 | 22d | $97.70 | +4.94% | 51 | 414 |
| Nov 20, 2026 | 22d | $90.91 | +4.37% | 1,171 | 5,907 |
| Nov 23, 2026 | 25d | $101.70 | +4.68% | 48 | 515 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $106.86 | -2.84% | 3 | 191 |
| Nov 30, 2026 | 32d | $116.70 | +2.16% | 2 | 343 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $126.27 | +1.05% | 2 | 71 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $135.93 | +9.44% | 1 | 418 |
| Dec 18, 2026 | 50d | $159.10 | +2.12% | 2,759 | 9,353 |
| Dec 31, 2026 | 63d | $188.10 | +4.47% | 1 | 1,872 |
| Jan 15, 2027 | 78d | $213.17 | +8.37% | 10 | 48 |
| Jan 15, 2027 | 78d | $215.66 | +13.68% | 1 | 2,269 |
| Jan 29, 2027 | 92d | $241.55 | +17.03% | 2 | 20 |
| Feb 19, 2027 | 113d | $281.70 | -7.12% | 1 | 61 |
| Feb 19, 2027 | 113d | $277.80 | +15.13% | 2 | 892 |
| Feb 26, 2027 | 120d | $252.76 | -6.45% | 2 | 43 |
| Mar 19, 2027 | 141d | $324.43 | +2.02% | 5 | 551 |
| Mar 19, 2027 | 141d | $333.15 | +4.73% | 4 | 39 |
| Mar 31, 2027 | 153d | $377.60 | +17.78% | 2 | 153 |
| Apr 16, 2027 | 169d | $385.11 | +10.98% | 2 | 353 |
| May 21, 2027 | 204d | $436.00 | +12.84% | 1 | 127 |
| Jun 17, 2027 | 231d | $488.46 | +1.07% | 10 | 789 |
| Jun 30, 2027 | 244d | $489.97 | -4.06% | 6 | 85 |
| Jul 16, 2027 | 260d | $493.20 | +2.71% | 1 | 267 |
| Aug 20, 2027 | 295d | $640.57 | +9.21% | 2 | 2,500 |
| Sep 17, 2027 | 323d | $620.48 | +4.56% | 10 | 1,367 |
| Sep 30, 2027 | 336d | $725.60 | +4.17% | 2 | 57 |
| Oct 15, 2027 | 351d | $659.73 | +0.68% | 2 | 604 |
| Nov 19, 2027 | 386d | $704.10 | -4.24% | 2 | 2 |
| Jan 21, 2028 | 449d | $767.67 | -1.46% | 2 | 1 |
| Jun 16, 2028 | 596d | $991.90 | +2.05% | 1 | 20 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7785 C | $155.50 | +2.71% | 346 | 4,478 | OTM |
| 7790 C | $147.00 | +23.43% | 273 | 6,011 | OTM |