SPXW261218C08070000
SPX Weekly Dec 18 2026 8070.00 Call
optionOPRA
EODOct 28, 2026
45.30USD+13.222%(+5.29)2Vol122OI
Loading…
SPX 8070 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.15 | -11.76% | 16 | 261 |
| Nov 6, 2026 | 8d | $0.65 | -32.99% | 13 | 148 |
| Nov 13, 2026 | 15d | $3.50 | -10.26% | 10 | 128 |
| Nov 20, 2026 | 22d | $9.25 | +6.94% | 7 | 608 |
| Nov 20, 2026 | 22d | $8.40 | -5.62% | 17 | 160 |
| Nov 30, 2026 | 32d | $11.85 | -11.63% | 1 | 165 |
| Dec 18, 2026 | 50d | $39.40 | -8.90% | 7 | 237 |
| Dec 18, 2026 | 50d | $45.30 | +13.22% | 2 | 122 |
| Dec 31, 2026 | 63d | $60.14 | +2.12% | 3 | 28,799 |
| Jan 15, 2027 | 78d | $81.70 | +17.15% | 19 | 46 |
| Jan 15, 2027 | 78d | $79.40 | -0.25% | 122 | 204 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $111.87 | +12.43% | 1 | 33 |
| Mar 31, 2027 | 153d | $201.10 | +11.36% | 1 | 619 |
| Jun 30, 2027 | 244d | $288.89 | -9.24% | 2 | 32 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8050 C | $58.11 | +20.91% | 36 | 1,180 | OTM |
| 8050 C | $46.90 | -0.55% | 70 | 19,606 | OTM |
| 8055 C | $43.51 | +1.66% | 2 | 361 | OTM |
| 8055 C | $49.00 | +14.22% | 5 | 49 | OTM |
| 8060 C | $41.88 | +19.93% | 13 | 504 | OTM |
| 8060 C | $44.50 | +1.48% | 3 | 463 | OTM |
| 8070 C | $39.40 | -8.90% | 7 | 237 | OTM |
| 8070 C | $45.30 | +13.22% | 2 | 122 | OTM |
| 8075 C | $38.30 | +20.44% | 27 | 2,461 | OTM |
| 8075 C | $44.17 | +12.54% | 29 | 276 | OTM |
| 8080 C | $37.63 | +23.38% | 35 | 511 | OTM |
| 8080 C | $40.23 | +3.42% | 2 | 166 | OTM |
| 8090 C | $42.42 | +45.87% | 50 | 1,027 | OTM |