SPXW261218C07815000
SPX Weekly Dec 18 2026 7815.00 Call
optionOPRA
EODOct 28, 2026
140.70USD+0.529%(+0.74)8Vol38OI
Loading…
SPX 7815 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $1.35 | -71.88% | 3,405 | 1,244 |
| Oct 30, 2026 | 1d | $6.27 | -40.85% | 1,113 | 6,053 |
| Nov 2, 2026 | 4d | $10.10 | -31.29% | 234 | 891 |
| Nov 3, 2026 | 5d | $17.72 | -15.05% | 40 | 784 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $29.44 | -15.64% | 20 | 205 |
| 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 | $54.40 | -5.59% | 15 | 548 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $55.22 | -4.74% | 2 | 270 |
| Nov 20, 2026 | 22d | $76.57 | +0.90% | 6 | 150 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $94.00 | +1.13% | 48 | 337 |
| Dec 18, 2026 | 50d | $140.70 | +0.53% | 8 | 38 |
| Dec 18, 2026 | 50d | $135.47 | +18.11% | 13 | 3,649 |
| Dec 31, 2026 | 63d | $188.10 | +28.50% | 2 | 22 |
| Jan 15, 2027 | 78d | $192.35 | +28.32% | 42 | 82 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $384.50 | -2.14% | 9 | 31 |
| Sep 30, 2027 | 336d | $614.63 | -1.69% | 4 | 103 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7800 C | $168.50 | +13.40% | 56 | 1,865 | OTM |
| 7800 C | $137.69 | -4.45% | 155 | 46,746 | OTM |
| 7805 C | $138.00 | +25.37% | 1 | 52 | OTM |
| 7805 C | $138.60 | -1.00% | 7 | 4,632 | OTM |
| 7810 C | $154.94 | +18.00% | 104 | 5,643 | OTM |
| 7810 C | $156.29 | +30.87% | 4 | 103 | OTM |
| 7815 C | $140.70 | +0.53% | 8 | 38 | OTM |
| 7815 C | $135.47 | +18.11% | 13 | 3,649 | OTM |
| 7820 C | $137.30 | +2.92% | 70 | 3,946 | OTM |
| 7820 C | $131.66 | -4.37% | 6 | 1,241 | OTM |
| 7825 C | $131.00 | +2.97% | 7 | 1,319 | OTM |
| 7825 C | $129.67 | -0.94% | 12 | 14,772 | OTM |
| 7830 C | $125.10 | +1.79% | 20 | 7,578 | OTM |