SPXW261218C07970000
SPX Weekly Dec 18 2026 7970.00 Call
optionOPRA
EODOct 28, 2026
70.03USD+5.738%(+3.80)58Vol98OI
Loading…
SPX 7970 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 17 | 430 |
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 107 | 1,847 |
| Nov 2, 2026 | 4d | $0.27 | -46.00% | 366 | 541 |
| Nov 3, 2026 | 5d | $0.45 | -47.06% | 156 | 384 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $3.85 | -12.10% | 116 | 749 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $12.34 | -2.30% | 25 | 415 |
| Nov 20, 2026 | 22d | $28.20 | +19.29% | 3 | 236 |
| Nov 20, 2026 | 22d | $20.66 | -12.20% | 3 | 696 |
| Nov 27, 2026 | 29d | $32.42 | +1.15% | 5 | 95 |
| Nov 30, 2026 | 32d | $33.56 | +23.97% | 45 | 120 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $67.60 | -0.73% | 4 | 252 |
| Dec 18, 2026 | 50d | $70.03 | +5.74% | 58 | 98 |
| Dec 31, 2026 | 63d | $87.90 | +1.97% | 1 | 216 |
| Jan 15, 2027 | 78d | $99.79 | -12.61% | 1 | 230 |
| Jan 15, 2027 | 78d | $115.90 | +5.17% | 14 | 297 |
| Jan 29, 2027 | 92d | $195.90 | +13.76% | 1 | 16 |
| Feb 19, 2027 | 113d | $136.90 | -9.22% | 1 | 44 |
| Mar 31, 2027 | 153d | $206.60 | -8.95% | 1 | 92 |
| Jun 30, 2027 | 244d | $440.90 | +32.84% | 1 | 17 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7955 C | $74.02 | +13.88% | 1 | 70 | OTM |
| 7955 C | $74.70 | +23.43% | 1 | 42 | OTM |
| 7960 C | $72.10 | +13.36% | 1 | 161 | OTM |
| 7960 C | $73.47 | +21.64% | 50 | 62 | OTM |
| 7965 C | $69.29 | -1.79% | 35 | 252 | OTM |
| 7965 C | $69.60 | +21.68% | 1 | 65 | OTM |
| 7970 C | $67.60 | -0.73% | 4 | 252 | OTM |
| 7970 C | $70.03 | +5.74% | 58 | 98 | OTM |
| 7975 C | $65.51 | -1.27% | 11 | 2,361 | OTM |
| 7975 C | $68.90 | +2.23% | 3 | 233 | OTM |
| 7980 C | $66.00 | +12.34% | 1 | 249 | OTM |
| 7980 C | $66.30 | +25.57% | 35 | 114 | OTM |
| 7985 C | $61.70 | +8.44% | 41 | 301 | OTM |