SPXW261218C08170000
SPX Weekly Dec 18 2026 8170.00 Call
optionOPRA
EODOct 28, 2026
25.70USD+18.981%(+4.10)15Vol114OI
Loading…
SPX 8170 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.14 | -6.67% | 78 | 274 |
| Nov 6, 2026 | 8d | $0.70 | +40.00% | 5 | 60 |
| Nov 20, 2026 | 22d | $3.00 | -16.67% | 2 | 416 |
| Nov 20, 2026 | 22d | $4.74 | +31.67% | 1 | 97 |
| Nov 30, 2026 | 32d | $8.40 | +3.07% | 2 | 320 |
| Dec 18, 2026 | 50d | $20.70 | +26.99% | 93 | 452 |
| Dec 18, 2026 | 50d | $25.70 | +18.98% | 15 | 114 |
| Dec 31, 2026 | 63d | $34.83 | -6.24% | 1 | 27,077 |
| Jan 15, 2027 | 78d | $49.96 | +13.03% | 25 | 58 |
| Jan 15, 2027 | 78d | $53.20 | -21.30% | 1 | 21 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Jun 30, 2027 | 244d | $345.48 | +14.32% | 4 | 105 |
| Sep 30, 2027 | 336d | $391.34 | +0.00% | 2 | 1 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8140 C | $27.50 | -2.52% | 50 | 442 | OTM |
| 8140 C | $30.62 | +6.02% | 10 | 256 | OTM |
| 8150 C | $32.51 | +18.43% | 18 | 834 | OTM |
| 8150 C | $29.00 | +4.69% | 67 | 10,655 | OTM |
| 8160 C | $25.20 | +0.40% | 1 | 631 | OTM |
| 8160 C | $30.40 | +17.83% | 32 | 247 | OTM |
| 8170 C | $20.70 | +26.99% | 93 | 452 | OTM |
| 8170 C | $25.70 | +18.98% | 15 | 114 | OTM |
| 8175 C | $21.21 | -11.92% | 125 | 4,376 | OTM |
| 8175 C | $25.80 | +8.86% | 6 | 181 | OTM |
| 8180 C | $21.94 | -0.72% | 1 | 1,353 | OTM |
| 8180 C | $21.50 | +9.30% | 1 | 257 | OTM |
| 8190 C | $20.45 | +1.74% | 40 | 892 | OTM |