SPX261120C07710000
SPX Nov 20 2026 7710.00 Call
optionOPRA
EODOct 28, 2026
132.50USD+6.941%(+8.60)5Vol480OI
Loading…
SPX 7710 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $34.20 | -29.34% | 1,184 | 389 |
| Oct 30, 2026 | 1d | $49.50 | -8.10% | 617 | 701 |
| Nov 2, 2026 | 4d | $65.12 | -3.10% | 71 | 311 |
| Nov 3, 2026 | 5d | $70.90 | +3.20% | 16 | 153 |
| Nov 4, 2026 | 6d | $78.60 | -3.97% | 38 | 78 |
| Nov 5, 2026 | 7d | $93.53 | +20.03% | 16 | 54 |
| Nov 6, 2026 | 8d | $92.20 | +7.40% | 168 | 318 |
| Nov 9, 2026 | 11d | $98.41 | +0.54% | 9 | 58 |
| Nov 10, 2026 | 12d | $95.42 | +21.63% | 6 | 40 |
| Nov 11, 2026 | 13d | $102.70 | +5.67% | 5 | 49 |
| Nov 12, 2026 | 14d | $104.83 | +5.43% | 3 | 28 |
| Nov 13, 2026 | 15d | $116.17 | +0.79% | 2 | 146 |
| Nov 16, 2026 | 18d | $128.25 | +7.75% | 3 | 75 |
| Nov 17, 2026 | 19d | $118.64 | +2.90% | 105 | 139 |
| Nov 18, 2026 | 20d | $120.30 | +3.47% | 7 | 64 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $137.46 | +2.43% | 21 | 282 |
| Nov 20, 2026 | 22d | $132.50 | +6.94% | 5 | 480 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $151.32 | +23.19% | 66 | 66 |
| Nov 30, 2026 | 32d | $157.00 | +4.58% | 5 | 542 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $164.61 | +18.34% | 4 | 31 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $203.56 | +5.41% | 2 | 4,836 |
| Dec 18, 2026 | 50d | $201.80 | +15.87% | 1 | 90 |
| Dec 31, 2026 | 63d | $234.22 | +6.41% | 3 | 190 |
| Jan 15, 2027 | 78d | $241.00 | +16.20% | 3 | 118 |
| Jan 15, 2027 | 78d | $216.10 | -11.63% | 2 | 26 |
| Jan 29, 2027 | 92d | $268.20 | -13.85% | 17 | 38 |
| Feb 19, 2027 | 113d | $304.50 | -10.39% | 2 | 10 |
| Feb 26, 2027 | 120d | $336.26 | -6.72% | 2 | 13 |
| Mar 31, 2027 | 153d | $389.50 | -0.39% | 4 | 87 |
| Jun 30, 2027 | 244d | $537.50 | +2.21% | 2 | 3 |
| Sep 30, 2027 | 336d | $627.91 | -17.54% | 2 | 24 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7695 C | $141.30 | +5.75% | 31 | 419 | OTM |
| 7695 C | $143.29 | +5.36% | 2 | 491 | OTM |
| 7700 C | $134.00 | -2.04% | 572 | 21,239 | OTM |
| 7700 C | $170.18 | +24.77% | 255 | 1,775 | OTM |
| 7705 C | $133.05 | +5.09% | 4 | 468 | OTM |
| 7705 C | $135.40 | +21.22% | 27 | 314 | OTM |
| 7710 C | $137.46 | +2.43% | 21 | 282 | OTM |
| 7710 C | $132.50 | +6.94% | 5 | 480 | OTM |
| 7715 C | $130.60 | +5.65% | 12 | 215 | OTM |
| 7715 C | $128.02 | +19.95% | 25 | 119 | OTM |
| 7720 C | $127.58 | +2.52% | 49 | 149 | OTM |
| 7720 C | $141.37 | +19.20% | 11 | 683 | OTM |
| 7725 C | $139.24 | +14.18% | 78 | 800 | OTM |