SPXW261218C08320000
SPX Weekly Dec 18 2026 8320.00 Call
optionOPRA
EODOct 27, 2026
9.65USD+47.779%(+3.12)1Vol21OI
Loading…
SPX 8320 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 1 | 265 |
| Nov 20, 2026 | 22d | $1.05 | -42.31% | 1 | 180 |
| Nov 20, 2026 | 22d | $1.15 | +15.00% | 1 | 20 |
| Nov 30, 2026 | 32d | $1.62 | -29.57% | 4 | 8 |
| Dec 18, 2026 | 50d | $7.30 | +19.28% | 283 | 346 |
| Dec 18, 2026 | 50d | $9.65 | +47.78% | 1 | 21 |
| Dec 31, 2026 | 63d | $14.70 | +38.29% | 16 | 25 |
| Jan 15, 2027 | 78d | $17.90 | -30.35% | 7 | 10 |
| Jan 15, 2027 | 78d | $21.80 | -4.39% | 1 | 51 |
| 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 |
|---|---|---|---|---|---|
| 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 |
| 8300 C | $11.80 | +5.36% | 802 | 19,548 | OTM |
| 8310 C | $9.87 | -6.89% | 10 | 234 | OTM |
| 8310 C | $11.27 | +65.74% | 10 | 102 | OTM |
| 8320 C | $7.30 | +19.28% | 283 | 346 | OTM |
| 8320 C | $9.65 | +47.78% | 1 | 21 | OTM |
| 8325 C | $9.05 | -4.74% | 14 | 2,742 | OTM |
| 8325 C | $8.77 | +40.54% | 5 | 81 | OTM |
| 8330 C | $9.20 | +26.37% | 61 | 407 | OTM |
| 8330 C | $9.00 | -7.22% | 37 | 48 | OTM |
| 8340 C | $7.93 | -8.85% | 34 | 634 | OTM |