SPX261120C07675000
SPX Nov 20 2026 7675.00 Call
optionOPRA
EODOct 28, 2026
154.02USD+3.189%(+4.76)4Vol2,885OI
Loading…
SPX 7675 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $60.20 | -11.82% | 167 | 260 |
| Oct 30, 2026 | 1d | $76.68 | +0.10% | 64 | 1,315 |
| Nov 2, 2026 | 4d | $78.10 | -10.23% | 224 | 368 |
| Nov 3, 2026 | 5d | $123.91 | +37.22% | 7 | 119 |
| Nov 4, 2026 | 6d | $106.03 | +10.16% | 19 | 477 |
| Nov 5, 2026 | 7d | $104.08 | -1.86% | 4 | 106 |
| Nov 6, 2026 | 8d | $119.50 | +5.10% | 72 | 1,154 |
| Nov 9, 2026 | 11d | $119.70 | +0.56% | 3 | 155 |
| Nov 10, 2026 | 12d | $138.30 | +21.99% | 1 | 43 |
| Nov 11, 2026 | 13d | $132.30 | +10.32% | 21 | 54 |
| Nov 12, 2026 | 14d | $133.57 | +30.29% | 3 | 7 |
| Nov 13, 2026 | 15d | $140.26 | +3.40% | 30 | 1,246 |
| Nov 16, 2026 | 18d | $136.80 | -1.82% | 6 | 169 |
| Nov 17, 2026 | 19d | $149.28 | +7.63% | 5 | 23 |
| Nov 18, 2026 | 20d | $151.83 | +24.14% | 1 | 25 |
| Nov 19, 2026 | 21d | $154.98 | +44.57% | 12 | 20 |
| Nov 20, 2026 | 22d | $148.08 | -6.71% | 4 | 363 |
| Nov 20, 2026 | 22d | $154.02 | +3.19% | 4 | 2,885 |
| Nov 23, 2026 | 25d | $159.50 | +11.93% | 2 | 108 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $172.73 | +20.83% | 61 | 242 |
| Nov 30, 2026 | 32d | $175.66 | -0.77% | 1 | 1,739 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $159.65 | +12.51% | 3 | 53 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $223.30 | +13.58% | 9 | 492 |
| Dec 18, 2026 | 50d | $244.77 | +27.56% | 1 | 10,280 |
| Dec 31, 2026 | 63d | $267.34 | +32.89% | 1 | 74 |
| Jan 15, 2027 | 78d | $272.30 | +6.26% | 3 | 70 |
| Jan 15, 2027 | 78d | $271.80 | +13.06% | 3 | 1,076 |
| Jan 29, 2027 | 92d | $305.20 | +8.23% | 4 | 28 |
| Feb 19, 2027 | 113d | $316.00 | +8.67% | 11 | 33 |
| Feb 19, 2027 | 113d | $316.24 | +0.36% | 4 | 254 |
| Feb 26, 2027 | 120d | $380.30 | +12.75% | 2 | 3 |
| Mar 19, 2027 | 141d | $404.40 | +3.69% | 1 | 1,593 |
| Mar 19, 2027 | 141d | $357.10 | -6.45% | 1 | 2 |
| Mar 31, 2027 | 153d | $380.37 | -5.66% | 2 | 146 |
| Apr 16, 2027 | 169d | $443.70 | +7.17% | 9 | 305 |
| May 21, 2027 | 204d | $506.10 | +7.99% | 1 | 25 |
| Jun 17, 2027 | 231d | $553.03 | +8.07% | 2 | 1,046 |
| Jun 30, 2027 | 244d | $589.50 | -6.34% | 1 | 72 |
| Jul 16, 2027 | 260d | $594.29 | +1.71% | 4 | 426 |
| Aug 20, 2027 | 295d | $598.25 | -10.49% | 10 | 2,212 |
| Sep 17, 2027 | 323d | $687.45 | +6.78% | 4 | 1,226 |
| Sep 30, 2027 | 336d | $653.44 | -5.97% | 4 | 9 |
| Oct 15, 2027 | 351d | $727.23 | +4.30% | 58 | 342 |
| Nov 19, 2027 | 386d | $737.18 | -3.36% | 10 | 8 |
| Jan 21, 2028 | 449d | $851.14 | +11.62% | 1 | 4 |
| Jun 16, 2028 | 596d | $972.05 | -1.74% | 20 | 51 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7660 C | $167.07 | +1.69% | 6 | 210 | OTM |
| 7660 C | $160.25 | -2.41% | 2 | 406 | OTM |
| 7665 C | $171.86 | +6.79% | 4 | 175 | OTM |
| 7665 C | $128.10 | +10.62% | 8 | 51 | OTM |
| 7670 C | $164.60 | +4.44% | 18 | 113 | OTM |
| 7670 C | $163.60 | +3.95% | 2 | 382 | OTM |
| 7675 C | $148.08 | -6.71% | 4 | 363 | OTM |
| 7675 C | $154.02 | +3.19% | 4 | 2,885 | OTM |
| 7680 C | $158.73 | +7.47% | 9 | 151 | OTM |
| 7680 C | $151.40 | +6.05% | 9 | 249 | OTM |
| 7685 C | $157.90 | +27.39% | 1 | 131 | OTM |
| 7685 C | $147.42 | -0.39% | 8 | 223 | OTM |
| 7690 C | $147.40 | +3.14% | 5 | 164 | OTM |