SPXW261218C08270000
SPX Weekly Dec 18 2026 8270.00 Call
optionOPRA
EODOct 27, 2026
13.85USD+33.816%(+3.50)1Vol29OI
Loading…
SPX 8270 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 5 | 181 |
| Nov 20, 2026 | 22d | $1.35 | +10.66% | 24 | 312 |
| Nov 20, 2026 | 22d | $1.75 | +20.69% | 1 | 175 |
| Nov 30, 2026 | 32d | $2.43 | -57.74% | 1 | 71 |
| Dec 18, 2026 | 50d | $13.22 | +42.46% | 3 | 1,031 |
| Dec 18, 2026 | 50d | $13.85 | +33.82% | 1 | 29 |
| Dec 31, 2026 | 63d | $14.34 | -45.50% | 2 | 396 |
| Jan 15, 2027 | 78d | $32.38 | -1.85% | 1 | 123 |
| Jan 15, 2027 | 78d | $33.90 | +0.00% | 16 | 16 |
| 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 |
|---|---|---|---|---|---|
| 8240 C | $14.85 | -6.01% | 146 | 934 | OTM |
| 8240 C | $15.65 | +23.23% | 1 | 84 | OTM |
| 8250 C | $15.44 | -2.59% | 14 | 722 | OTM |
| 8250 C | $16.90 | +12.89% | 493 | 11,484 | OTM |
| 8260 C | $14.30 | +2.22% | 58 | 405 | OTM |
| 8260 C | $13.80 | +50.82% | 4 | 82 | OTM |
| 8270 C | $13.22 | +42.46% | 3 | 1,031 | OTM |
| 8270 C | $13.85 | +33.82% | 1 | 29 | OTM |
| 8275 C | $13.90 | +8.51% | 45 | 3,250 | OTM |
| 8275 C | $15.93 | +26.43% | 12 | 175 | OTM |
| 8280 C | $12.44 | +34.49% | 140 | 173 | OTM |
| 8280 C | $15.48 | +38.34% | 1 | 115 | OTM |
| 8290 C | $10.50 | +18.64% | 157 | 555 | OTM |