SPXW261218C08220000
SPX Weekly Dec 18 2026 8220.00 Call
optionOPRA
EODOct 28, 2026
16.90USD-9.140%(-1.70)5Vol117OI
Loading…
SPX 8220 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -37.50% | 1 | 895 |
| Nov 20, 2026 | 22d | $2.03 | +23.03% | 1 | 1,545 |
| Nov 20, 2026 | 22d | $2.59 | +36.32% | 29 | 128 |
| Nov 30, 2026 | 32d | $5.60 | +41.06% | 1 | 184 |
| Dec 18, 2026 | 50d | $18.20 | +27.72% | 23 | 115 |
| Dec 18, 2026 | 50d | $16.90 | -9.14% | 5 | 117 |
| Dec 31, 2026 | 63d | $34.40 | -25.18% | 1 | 378 |
| Jan 15, 2027 | 78d | $41.80 | +16.76% | 96 | 339 |
| Jan 15, 2027 | 78d | $41.50 | +6.14% | 15 | 21 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8190 C | $20.45 | +1.74% | 40 | 892 | OTM |
| 8190 C | $19.15 | +11.66% | 1 | 347 | OTM |
| 8200 C | $24.46 | +15.38% | 30 | 1,276 | OTM |
| 8200 C | $20.60 | +2.49% | 490 | 28,650 | OTM |
| 8210 C | $19.30 | +20.93% | 48 | 265 | OTM |
| 8210 C | $19.70 | +25.48% | 125 | 125 | OTM |
| 8220 C | $18.20 | +27.72% | 23 | 115 | OTM |
| 8220 C | $16.90 | -9.14% | 5 | 117 | OTM |
| 8225 C | $15.45 | -7.65% | 10 | 1,791 | OTM |
| 8225 C | $15.80 | -12.22% | 2 | 85 | OTM |
| 8230 C | $16.09 | -1.29% | 389 | 518 | OTM |
| 8230 C | $15.96 | +20.00% | 2 | 50 | OTM |
| 8240 C | $14.85 | -6.01% | 146 | 934 | OTM |