SPXW261218C08275000
SPX Weekly Dec 18 2026 8275.00 Call
optionOPRA
EODOct 28, 2026
15.93USD+26.429%(+3.33)12Vol175OI
Loading…
SPX 8275 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 17 | 24 |
| Oct 30, 2026 | 1d | $0.05 | -75.00% | 14 | 755 |
| Nov 2, 2026 | 4d | $0.15 | +0.00% | 10 | 24 |
| Nov 3, 2026 | 5d | $0.10 | -41.18% | 7 | 10 |
| Nov 4, 2026 | 6d | $0.20 | -9.09% | 100 | 102 |
| Nov 5, 2026 | 7d | $0.20 | -63.64% | 1 | 51 |
| Nov 6, 2026 | 8d | $0.30 | +11.11% | 6 | 163 |
| Nov 9, 2026 | 11d | $0.24 | -31.43% | 3 | 30 |
| Nov 10, 2026 | 12d | $0.77 | -45.39% | 1 | 13 |
| Nov 11, 2026 | 13d | $0.67 | -12.99% | 4 | 80 |
| Nov 12, 2026 | 14d | $0.57 | -41.24% | 20 | 73 |
| Nov 13, 2026 | 15d | $0.60 | -7.69% | 4 | 49 |
| Nov 16, 2026 | 18d | $0.75 | -25.00% | 1 | 5 |
| Nov 17, 2026 | 19d | $1.22 | +0.00% | 3 | 3 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $1.77 | +8.59% | 15 | 2,925 |
| Nov 20, 2026 | 22d | $1.55 | -13.41% | 4 | 73 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $2.55 | -16.94% | 15 | 104 |
| Nov 30, 2026 | 32d | $3.40 | +17.24% | 4 | 1,224 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $4.67 | -16.61% | 5 | 79 |
| Dec 18, 2026 | 50d | $13.90 | +8.51% | 45 | 3,250 |
| Dec 18, 2026 | 50d | $15.93 | +26.43% | 12 | 175 |
| Dec 31, 2026 | 63d | $20.41 | +0.79% | 16 | 95 |
| Jan 15, 2027 | 78d | $32.25 | +15.06% | 4 | 2,208 |
| Jan 15, 2027 | 78d | $33.90 | +22.38% | 1 | 33 |
| Jan 29, 2027 | 92d | $46.44 | +22.11% | 2 | 60 |
| Feb 19, 2027 | 113d | $67.40 | +18.25% | 9 | 304 |
| Feb 19, 2027 | 113d | $66.56 | +10.20% | 1 | 15 |
| Feb 26, 2027 | 120d | $75.28 | +1.50% | 18 | 58 |
| Mar 19, 2027 | 141d | $98.63 | +1.66% | 486 | 945 |
| Mar 19, 2027 | 141d | $100.64 | -1.53% | 2 | 39 |
| Mar 31, 2027 | 153d | $112.48 | -0.35% | 18 | 137 |
| Apr 16, 2027 | 169d | $132.30 | +0.28% | 8 | 812 |
| May 21, 2027 | 204d | $196.58 | +8.43% | 129 | 1,673 |
| Jun 17, 2027 | 231d | $212.90 | +11.00% | 2 | 2,081 |
| Jun 30, 2027 | 244d | $240.00 | +4.35% | 1 | 295 |
| Jul 16, 2027 | 260d | $252.31 | +17.52% | 2 | 182 |
| Aug 20, 2027 | 295d | $299.33 | -0.06% | 2 | 195 |
| Sep 17, 2027 | 323d | $338.78 | +0.81% | 2 | 184 |
| Sep 30, 2027 | 336d | $425.00 | +0.00% | 2 | 1 |
| Oct 15, 2027 | 351d | $376.68 | +8.87% | 2 | 23 |
| Nov 19, 2027 | 386d | $416.03 | +7.84% | 4 | 43 |
| Jan 21, 2028 | 449d | $499.73 | +2.74% | 20 | 35 |
| Jun 16, 2028 | 596d | $737.50 | +15.67% | 16 | 16 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8290 C | $11.55 | +31.25% | 1 | 49 | OTM |
| 8300 C | $11.60 | +6.91% | 20 | 870 | OTM |