SPXW261218C07845000
SPX Weekly Dec 18 2026 7845.00 Call
optionOPRA
EODOct 28, 2026
124.20USD+21.765%(+22.20)15Vol44OI
Loading…
SPX 7845 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.40 | -76.88% | 8,433 | 6,815 |
| Oct 30, 2026 | 1d | $2.42 | -45.00% | 1,679 | 1,384 |
| Nov 2, 2026 | 4d | $5.01 | -40.92% | 51 | 455 |
| Nov 3, 2026 | 5d | $7.07 | -32.02% | 42 | 205 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $20.50 | -12.77% | 447 | 579 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $39.42 | -3.03% | 3 | 526 |
| Nov 20, 2026 | 22d | $63.45 | +6.28% | 1 | 637 |
| Nov 20, 2026 | 22d | $59.60 | +18.73% | 35 | 121 |
| Nov 30, 2026 | 32d | $74.40 | +22.25% | 7 | 251 |
| Dec 18, 2026 | 50d | $124.20 | +3.67% | 13 | 5,755 |
| Dec 18, 2026 | 50d | $124.20 | +21.76% | 15 | 44 |
| Dec 31, 2026 | 63d | $124.00 | +11.25% | 2 | 43 |
| Jan 15, 2027 | 78d | $173.40 | +26.75% | 4 | 86 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $395.33 | +24.34% | 1 | 31 |
| Sep 30, 2027 | 336d | $608.97 | -6.74% | 2 | 10 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7850 C | $121.20 | +2.41% | 2,783 | 33,524 | OTM |
| 7855 C | $112.80 | -1.74% | 8 | 7,548 | OTM |
| 7855 C | $113.70 | +17.46% | 1 | 73 | OTM |
| 7860 C | $116.80 | +3.36% | 8 | 3,362 | OTM |