SPXW261218C08020000
SPX Weekly Dec 18 2026 8020.00 Call
optionOPRA
EODOct 28, 2026
52.32USD-1.171%(-0.62)12Vol131OI
Loading…
SPX 8020 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.11 | -45.00% | 1,516 | 2,484 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $1.69 | -15.50% | 104 | 378 |
| Nov 13, 2026 | 15d | $7.21 | +41.37% | 37 | 215 |
| Nov 20, 2026 | 22d | $14.50 | +29.46% | 5 | 375 |
| Nov 20, 2026 | 22d | $19.20 | +32.87% | 27 | 213 |
| Nov 27, 2026 | 29d | $21.62 | +3.20% | 12 | 345 |
| Nov 30, 2026 | 32d | $21.60 | -8.28% | 207 | 378 |
| Dec 18, 2026 | 50d | $54.77 | +0.68% | 223 | 803 |
| Dec 18, 2026 | 50d | $52.32 | -1.17% | 12 | 131 |
| Dec 31, 2026 | 63d | $70.10 | +19.83% | 1 | 10,304 |
| Jan 15, 2027 | 78d | $92.19 | +13.39% | 2 | 58 |
| Jan 15, 2027 | 78d | $97.50 | +0.93% | 5 | 89 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $150.50 | +15.41% | 1 | 38 |
| Mar 31, 2027 | 153d | $198.10 | -7.60% | 1 | 40 |
| Jun 30, 2027 | 244d | $344.10 | -3.91% | 2 | 50 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8020 C | $52.32 | -1.17% | 12 | 131 | OTM |
| 8025 C | $54.10 | +5.38% | 161 | 3,019 | OTM |
| 8025 C | $52.90 | +2.28% | 2 | 259 | OTM |
| 8030 C | $46.94 | -8.03% | 10 | 202 | OTM |
| 8030 C | $51.65 | +13.34% | 5 | 69 | OTM |
| 8035 C | $46.35 | -10.52% | 3 | 81 | OTM |