SPXW261218C07785000
SPX Weekly Dec 18 2026 7785.00 Call
optionOPRA
EODOct 27, 2026
149.10USD+26.786%(+31.50)1Vol49OI
Loading…
SPX 7785 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $4.61 | -57.31% | 3,146 | 1,200 |
| Oct 30, 2026 | 1d | $12.70 | -31.76% | 1,029 | 1,129 |
| Nov 2, 2026 | 4d | $25.00 | +2.63% | 316 | 367 |
| Nov 3, 2026 | 5d | $21.22 | -35.40% | 87 | 106 |
| Nov 4, 2026 | 6d | $40.90 | +6.23% | 34 | 111 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $49.12 | -3.71% | 53 | 198 |
| 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 | $70.54 | +4.35% | 26 | 173 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $65.70 | +15.47% | 28 | 191 |
| Nov 20, 2026 | 22d | $87.00 | +6.23% | 2 | 165 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $109.10 | +2.83% | 1 | 79 |
| Dec 18, 2026 | 50d | $149.10 | +26.79% | 1 | 49 |
| Dec 18, 2026 | 50d | $155.50 | +2.71% | 346 | 4,478 |
| Dec 31, 2026 | 63d | $177.15 | -2.50% | 9 | 39 |
| Jan 15, 2027 | 78d | $165.80 | -8.65% | 1 | 31 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $349.20 | +1.57% | 2 | 22 |
| Sep 30, 2027 | 336d | $636.64 | +3.68% | 84 | 47 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7790 C | $147.03 | -18.63% | 2 | 34 | OTM |
| 7795 C | $142.68 | +3.32% | 2 | 31 | OTM |
| 7795 C | $143.80 | -2.18% | 35 | 7,921 | OTM |
| 7800 C | $168.50 | +13.40% | 56 | 1,865 | OTM |