SPXW261218C07835000
SPX Weekly Dec 18 2026 7835.00 Call
optionOPRA
EODOct 26, 2026
106.40USD+15.364%(+14.17)1Vol64OI
Loading…
SPX 7835 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.60 | -79.93% | 3,982 | 1,930 |
| Oct 30, 2026 | 1d | $3.40 | -49.25% | 892 | 1,983 |
| Nov 2, 2026 | 4d | $6.36 | -37.89% | 129 | 396 |
| Nov 3, 2026 | 5d | $15.80 | +16.95% | 89 | 105 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $26.63 | -7.47% | 32 | 518 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $47.15 | -3.06% | 3 | 34 |
| Nov 20, 2026 | 22d | $62.60 | +50.12% | 14 | 735 |
| Nov 20, 2026 | 22d | $64.20 | +7.72% | 1 | 206 |
| Nov 30, 2026 | 32d | $84.90 | +31.40% | 1 | 57 |
| Dec 18, 2026 | 50d | $129.30 | +1.58% | 16 | 7,068 |
| Dec 18, 2026 | 50d | $106.40 | +15.36% | 1 | 64 |
| Dec 31, 2026 | 63d | $150.00 | +29.70% | 8 | 67 |
| Jan 15, 2027 | 78d | $184.40 | +31.06% | 2 | 49 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $326.08 | +1.43% | 16 | 20 |
| Sep 30, 2027 | 336d | $601.72 | -0.46% | 2 | 7 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7830 C | $128.35 | +18.08% | 1 | 44 | OTM |
| 7835 C | $129.30 | +1.58% | 16 | 7,068 | OTM |
| 7835 C | $106.40 | +15.36% | 1 | 64 | OTM |
| 7840 C | $127.10 | +3.59% | 9 | 7,312 | OTM |
| 7840 C | $121.57 | +0.82% | 21 | 277 | OTM |
| 7845 C | $124.20 | +3.67% | 13 | 5,755 | OTM |
| 7845 C | $124.20 | +21.76% | 15 | 44 | OTM |
| 7850 C | $128.40 | +6.49% | 20 | 391 | OTM |