SPXW261231C06825000
SPX Weekly Dec 31 2026 6825.00 Call
optionOPRA
EODOct 22, 2026
935.00USD-5.341%(-52.76)1Vol38OI
Loading…
SPX 6825 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $1,001.08 | +0.00% | 1 | 1 |
| Oct 30, 2026 | 1d | $1,004.58 | +23.20% | 1 | 10 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | $1,002.48 | +0.00% | 1 | 1 |
| Nov 11, 2026 | 13d | — | — | 0 | 10 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $704.39 | -26.19% | 6 | 1,791 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $814.70 | +0.00% | 2 | 2 |
| Dec 18, 2026 | 50d | $948.26 | -12.07% | 2 | 4,832 |
| Dec 31, 2026 | 63d | $935.00 | -5.34% | 1 | 38 |
| Jan 15, 2027 | 78d | $968.27 | -10.28% | 2 | 678 |
| Jan 15, 2027 | 78d | $978.12 | +0.00% | 3 | 3 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $998.63 | +0.00% | 1 | 1 |
| Feb 19, 2027 | 113d | $880.18 | -8.19% | 2 | 5,436 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $1,102.60 | +3.27% | 1 | 1,220 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $1,079.65 | +6.34% | 1 | 136 |
| Apr 16, 2027 | 169d | $1,105.97 | -3.22% | 1 | 391 |
| May 21, 2027 | 204d | $927.04 | +0.00% | 4 | 2 |
| Jun 17, 2027 | 231d | $1,270.53 | +10.60% | 1 | 12 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
| Jul 16, 2027 | 260d | $1,317.35 | +7.95% | 2 | 2 |
| Aug 20, 2027 | 295d | $1,229.12 | +7.62% | 2 | 2 |
| Sep 17, 2027 | 323d | $1,337.05 | +15.26% | 1 | 4 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | — | — | 0 | 0 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | — | — | 0 | 1 |
SPX Nearby Strikes · Dec 31, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6795 C | $1,080.42 | +9.95% | 1 | 18 | OTM |
| 6800 C | $1,004.90 | +0.24% | 2 | 658 | OTM |
| 6805 C | $857.90 | +4.87% | 1 | 29 | OTM |
| 6810 C | $853.75 | -15.36% | 1 | 107 | OTM |
| 6815 C | $859.90 | -6.84% | 1 | 53 | OTM |
| 6820 C | $967.11 | -1.19% | 1 | 84 | OTM |
| 6825 C | $935.00 | -5.34% | 1 | 38 | OTM |
| 6830 C | $401.86 | +26.13% | 54 | 54 | OTM |
| 6835 C | $337.45 | -20.41% | 12 | 33 | OTM |
| 6840 C | $475.84 | +25.35% | 1 | 34 | OTM |
| 6845 C | $328.20 | -19.52% | 9 | 10 | OTM |
| 6850 C | $957.55 | -11.61% | 2 | 404 | OTM |
| 6855 C | $1,042.70 | +45.12% | 10 | 37 | OTM |