SPXW261218C08525000
SPX Weekly Dec 18 2026 8525.00 Call
optionOPRA
EODOct 20, 2026
2.55USD-5.556%(-0.15)8Vol94OI
Loading…
SPX 8525 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.16 | +6.67% | 1 | 270 |
| Nov 20, 2026 | 22d | $0.50 | +0.00% | 20 | 7,113 |
| Nov 20, 2026 | 22d | $0.42 | -23.64% | 150 | 212 |
| Nov 30, 2026 | 32d | $0.80 | -23.81% | 6 | 95 |
| Dec 4, 2026 | 36d | $1.02 | -19.05% | 5 | 20 |
| Dec 18, 2026 | 50d | $2.78 | +6.92% | 107 | 13,774 |
| Dec 18, 2026 | 50d | $2.55 | -5.56% | 8 | 94 |
| Dec 31, 2026 | 63d | $5.28 | +38.95% | 10 | 264 |
| Jan 15, 2027 | 78d | $8.45 | -0.59% | 4 | 2,084 |
| Feb 19, 2027 | 113d | $26.39 | +6.84% | 2 | 286 |
| Mar 19, 2027 | 141d | $45.79 | +9.47% | 100 | 971 |
| Mar 31, 2027 | 153d | $48.61 | +6.84% | 2 | 29 |
| Apr 16, 2027 | 169d | $61.63 | +3.41% | 1 | 882 |
| May 21, 2027 | 204d | $101.30 | +24.45% | 1 | 178 |
| Jun 17, 2027 | 231d | $126.30 | -0.07% | 172 | 1,153 |
| Jun 30, 2027 | 244d | $116.17 | -6.80% | 4 | 38 |
| Jul 16, 2027 | 260d | $159.70 | +11.37% | 3 | 215 |
| Aug 20, 2027 | 295d | $199.42 | +10.47% | 8 | 273 |
| Sep 30, 2027 | 336d | $229.61 | +0.00% | 12 | 6 |
| Oct 15, 2027 | 351d | $263.43 | +14.73% | 24 | 192 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $384.00 | -10.20% | 750 | 751 |
| Jun 16, 2028 | 596d | $533.51 | -11.17% | 1 | 8 |
SPX Nearby Strikes · Dec 18, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8450 C | $4.70 | +34.67% | 2 | 826 | OTM |
| 8450 C | $4.54 | +29.71% | 17 | 6,046 | OTM |
| 8475 C | $3.83 | -8.81% | 33 | 941 | OTM |
| 8475 C | $4.20 | +33.33% | 23 | 41 | OTM |
| 8500 C | $3.80 | +8.57% | 139 | 2,657 | OTM |
| 8500 C | $3.60 | -1.37% | 961 | 21,559 | OTM |
| 8525 C | $2.78 | +6.92% | 107 | 13,774 | OTM |
| 8525 C | $2.55 | -5.56% | 8 | 94 | OTM |
| 8550 C | $2.95 | +15.69% | 36 | 500 | OTM |
| 8550 C | $2.50 | -5.66% | 35 | 15,711 | OTM |
| 8575 C | $2.29 | +22.46% | 9 | 5,173 | OTM |
| 8600 C | $2.35 | +13.53% | 1 | 495 | OTM |
| 8600 C | $2.15 | -10.42% | 100 | 19,838 | OTM |