SPXW261218C08005000
SPX Weekly Dec 18 2026 8005.00 Call
optionOPRA
EODOct 28, 2026
58.65USD-3.058%(-1.85)21Vol52OI
Loading…
SPX 8005 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 49 | 913 |
| Nov 20, 2026 | 22d | $14.20 | -12.88% | 317 | 2,304 |
| Nov 20, 2026 | 22d | $25.50 | +41.90% | 50 | 234 |
| Nov 30, 2026 | 32d | $26.82 | +0.37% | 6 | 347 |
| Dec 18, 2026 | 50d | $55.71 | +3.36% | 1 | 72 |
| Dec 18, 2026 | 50d | $58.65 | -3.06% | 21 | 52 |
| Dec 31, 2026 | 63d | $62.68 | +15.03% | 5 | 138 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7990 C | $68.35 | +13.35% | 63 | 306 | OTM |
| 7990 C | $68.30 | +7.61% | 17 | 81 | OTM |
| 7995 C | $66.75 | +14.49% | 2 | 128 | OTM |
| 7995 C | $59.78 | -3.42% | 18 | 37 | OTM |
| 8000 C | $70.40 | +19.93% | 24 | 1,222 | OTM |
| 8000 C | $61.00 | +3.42% | 8,079 | 339,366 | OTM |
| 8005 C | $55.71 | +3.36% | 1 | 72 | OTM |
| 8005 C | $58.65 | -3.06% | 21 | 52 | OTM |
| 8010 C | $63.24 | +14.98% | 49 | 1,146 | OTM |
| 8010 C | $61.70 | +11.37% | 3 | 192 | OTM |
| 8015 C | $52.15 | -8.17% | 36 | 564 | OTM |
| 8015 C | $53.33 | +37.10% | 24 | 28 | OTM |
| 8020 C | $54.77 | +0.68% | 223 | 803 | OTM |