chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW261218C07920000
SPX Weekly Dec 18 2026 7920.00 Call
optionOPRA

EOD
—USD139OI
Loading…
Underlying
SPX
Type
Call
Strike
7920
Expiration
Dec 18, 2026
DTE
50d
SPX 7920 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$0.05-50.00%329519
Oct 30, 20261d$0.27-50.91%1,9897,442
Nov 2, 20264d$2.58+72.00%401915
Nov 3, 20265d$3.38+23.36%99282
Nov 4, 20266d$3.57-30.14%178408
Nov 5, 20267d$6.10+5.17%51101
Nov 6, 20268d$10.04+7.04%77283
Nov 9, 202611d$8.70-29.15%29156
Nov 10, 202612d$12.50-14.38%2895
Nov 11, 202613d——00
Nov 12, 202614d——00
Nov 13, 202615d$30.08+44.89%20219
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 20, 202622d$42.00+19.05%47253
Nov 20, 202622d$31.25+26.01%41,691
Nov 27, 202629d$41.59-8.49%891
Nov 30, 202632d$50.20+62.46%35252
Dec 4, 202636d——00
Dec 18, 202650d$85.63+1.46%200492
Dec 18, 202650d$76.78+5.61%2139
Dec 31, 202663d$105.07+13.71%21158
Jan 15, 202778d$140.00+23.67%7266
Jan 15, 202778d$125.60+20.31%131
Jan 29, 202792d$143.72+3.42%2245
Feb 19, 2027113d$201.40+3.85%128
Mar 31, 2027153d$259.39-6.95%2317
Jun 30, 2027244d$488.33+12.28%2111
SPX Nearby Strikes · Dec 18, 2026
StrikeLastChangeVolOpen IntMoneyness
7905 C$90.44+36.31%2179OTM
7905 C$89.70+16.49%1297OTM
7910 C$80.40+7.49%61825OTM
7910 C$91.80+20.95%172OTM
7915 C$65.09-8.71%1130OTM
7915 C$73.30-28.70%235OTM
7920 C$85.63+1.46%200492OTM
7920 C$76.78+5.61%2139OTM
7925 C$83.73+15.19%121,615OTM
7925 C$85.90+0.12%33168OTM
7930 C$82.20+19.30%1313OTM
7930 C$67.70+14.55%1242OTM
7935 C$81.25+14.47%51189OTM