SPXW261218C07860000
SPX Weekly Dec 18 2026 7860.00 Call
optionOPRA
EODOct 27, 2026
114.42USD+30.915%(+27.02)8Vol45OI
Loading…
SPX 7860 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.20 | -81.82% | 9,766 | 9,337 |
| Oct 30, 2026 | 1d | $1.50 | -53.42% | 3,090 | 4,641 |
| Nov 2, 2026 | 4d | $3.08 | -48.15% | 114 | 2,124 |
| Nov 3, 2026 | 5d | $7.40 | -15.14% | 245 | 444 |
| Nov 4, 2026 | 6d | $14.55 | +0.14% | 301 | 348 |
| Nov 5, 2026 | 7d | $12.60 | -27.75% | 31 | 144 |
| Nov 6, 2026 | 8d | $15.67 | -24.23% | 128 | 269 |
| Nov 9, 2026 | 11d | $28.09 | +10.63% | 97 | 229 |
| Nov 10, 2026 | 12d | $26.00 | -7.04% | 6 | 92 |
| Nov 11, 2026 | 13d | $33.29 | +0.60% | 11 | 60 |
| Nov 12, 2026 | 14d | $31.19 | -6.90% | 9 | 34 |
| Nov 13, 2026 | 15d | $39.19 | +6.78% | 43 | 315 |
| Nov 16, 2026 | 18d | $50.75 | +28.16% | 44 | 174 |
| Nov 17, 2026 | 19d | $42.60 | +29.09% | 7 | 33 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $58.12 | +21.44% | 5 | 295 |
| Nov 20, 2026 | 22d | $50.42 | -8.49% | 1 | 452 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $68.00 | +31.02% | 1 | 74 |
| Nov 30, 2026 | 32d | $72.35 | +32.03% | 52 | 83 |
| Dec 4, 2026 | 36d | $82.05 | +16.68% | 9 | 22 |
| Dec 18, 2026 | 50d | $116.80 | +3.36% | 8 | 3,362 |
| Dec 18, 2026 | 50d | $114.42 | +30.92% | 8 | 45 |
| Dec 31, 2026 | 63d | $139.49 | +14.51% | 1 | 85 |
| Jan 15, 2027 | 78d | $168.30 | +0.84% | 5 | 41 |
| Jan 15, 2027 | 78d | $163.00 | +2.58% | 11 | 44 |
| Jan 29, 2027 | 92d | $193.06 | -0.74% | 2 | 27 |
| Feb 19, 2027 | 113d | $228.10 | +11.93% | 1 | 353 |
| Mar 31, 2027 | 153d | $296.61 | -5.39% | 2 | 41 |
| Jun 30, 2027 | 244d | $465.40 | +0.69% | 2 | 28 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7860 C | $114.42 | +30.92% | 8 | 45 | OTM |
| 7865 C | $114.80 | +4.17% | 57 | 3,820 | OTM |
| 7865 C | $110.30 | +19.24% | 1 | 45 | OTM |
| 7870 C | $103.03 | -7.58% | 1 | 2,679 | OTM |
| 7870 C | $120.20 | +31.51% | 21 | 81 | OTM |
| 7875 C | $107.70 | -0.87% | 4 | 388 | OTM |