SPX261120C07785000
SPX Nov 20 2026 7785.00 Call
optionOPRA
EODOct 26, 2026
65.70USD+15.466%(+8.80)28Vol191OI
Loading…
SPX 7785 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $4.61 | -57.31% | 3,146 | 1,200 |
| Oct 30, 2026 | 1d | $12.70 | -31.76% | 1,029 | 1,129 |
| Nov 2, 2026 | 4d | $25.00 | +2.63% | 316 | 367 |
| Nov 3, 2026 | 5d | $21.22 | -35.40% | 87 | 106 |
| Nov 4, 2026 | 6d | $40.90 | +6.23% | 34 | 111 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $49.12 | -3.71% | 53 | 198 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $70.54 | +4.35% | 26 | 173 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $65.70 | +15.47% | 28 | 191 |
| Nov 20, 2026 | 22d | $87.00 | +6.23% | 2 | 165 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $109.10 | +2.83% | 1 | 79 |
| Dec 18, 2026 | 50d | $149.10 | +26.79% | 1 | 49 |
| Dec 18, 2026 | 50d | $155.50 | +2.71% | 346 | 4,478 |
| Dec 31, 2026 | 63d | $177.15 | -2.50% | 9 | 39 |
| Jan 15, 2027 | 78d | $165.80 | -8.65% | 1 | 31 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $349.20 | +1.57% | 2 | 22 |
| Sep 30, 2027 | 336d | $636.64 | +3.68% | 84 | 47 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7770 C | $117.00 | +19.07% | 29 | 303 | OTM |
| 7770 C | $91.19 | -6.76% | 20 | 1,764 | OTM |
| 7775 C | $97.70 | +4.94% | 51 | 414 | OTM |
| 7775 C | $90.91 | +4.37% | 1,171 | 5,907 | OTM |
| 7780 C | $89.72 | -0.98% | 17 | 253 | OTM |
| 7780 C | $100.00 | +9.69% | 5 | 625 | OTM |
| 7785 C | $65.70 | +15.47% | 28 | 191 | OTM |
| 7785 C | $87.00 | +6.23% | 2 | 165 | OTM |
| 7790 C | $83.87 | -3.64% | 54 | 239 | OTM |
| 7790 C | $80.46 | +22.28% | 35 | 604 | OTM |
| 7795 C | $79.80 | +1.27% | 4 | 507 | OTM |
| 7795 C | $82.10 | -0.06% | 29 | 623 | OTM |
| 7800 C | $83.44 | +5.35% | 396 | 14,412 | OTM |