SPX261120C07850000
SPX Nov 20 2026 7850.00 Call
optionOPRA
EODOct 28, 2026
58.31USD+6.076%(+3.34)1,518Vol14,096OI
Loading…
SPX 7850 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.30 | -78.57% | 9,029 | 7,106 |
| Oct 30, 2026 | 1d | $2.00 | -51.22% | 5,089 | 9,001 |
| Nov 2, 2026 | 4d | $4.50 | -40.24% | 442 | 4,226 |
| Nov 3, 2026 | 5d | $11.69 | +11.33% | 192 | 812 |
| Nov 4, 2026 | 6d | $15.78 | -3.72% | 1,369 | 1,669 |
| Nov 5, 2026 | 7d | $19.02 | +1.01% | 168 | 680 |
| Nov 6, 2026 | 8d | $18.90 | -18.53% | 376 | 2,483 |
| Nov 9, 2026 | 11d | $24.00 | -10.45% | 309 | 3,065 |
| Nov 10, 2026 | 12d | $32.00 | +0.82% | 155 | 246 |
| Nov 11, 2026 | 13d | $31.25 | -7.41% | 23 | 1,221 |
| Nov 12, 2026 | 14d | $34.70 | -8.68% | 3 | 198 |
| Nov 13, 2026 | 15d | $43.91 | +8.23% | 336 | 3,255 |
| Nov 16, 2026 | 18d | $44.01 | +2.59% | 37 | 269 |
| Nov 17, 2026 | 19d | $48.20 | +32.49% | 21 | 186 |
| Nov 18, 2026 | 20d | $48.88 | +9.55% | 14 | 259 |
| Nov 19, 2026 | 21d | $55.25 | +2.81% | 5 | 178 |
| Nov 20, 2026 | 22d | $62.37 | +10.78% | 52 | 1,079 |
| Nov 20, 2026 | 22d | $58.31 | +6.08% | 1,518 | 14,096 |
| Nov 23, 2026 | 25d | $63.20 | +3.10% | 162 | 257 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $75.53 | +4.04% | 30 | 247 |
| Nov 30, 2026 | 32d | $73.00 | -5.65% | 258 | 1,740 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $86.23 | -0.79% | 16 | 562 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $128.40 | +6.49% | 20 | 391 |
| Dec 18, 2026 | 50d | $121.20 | +2.41% | 2,783 | 33,524 |
| Dec 31, 2026 | 63d | $143.27 | -0.93% | 5 | 920 |
| Jan 15, 2027 | 78d | $175.50 | +1.74% | 18 | 5,340 |
| Jan 15, 2027 | 78d | $177.90 | +5.02% | 2 | 80 |
| Jan 29, 2027 | 92d | $198.39 | -1.59% | 2 | 533 |
| Feb 19, 2027 | 113d | $233.91 | +1.88% | 238 | 137 |
| Feb 19, 2027 | 113d | $239.88 | +4.74% | 2 | 991 |
| Feb 26, 2027 | 120d | $252.00 | +9.34% | 4 | 149 |
| Mar 19, 2027 | 141d | $286.50 | +2.49% | 9 | 5,391 |
| Mar 19, 2027 | 141d | $282.81 | +11.96% | 6 | 25 |
| Mar 31, 2027 | 153d | $301.60 | +2.38% | 1 | 108 |
| Apr 16, 2027 | 169d | $337.40 | +3.18% | 23 | 732 |
| May 21, 2027 | 204d | $394.14 | +15.41% | 1 | 1,661 |
| Jun 17, 2027 | 231d | $436.40 | +0.51% | 2 | 2,788 |
| Jun 30, 2027 | 244d | $417.53 | -6.71% | 2 | 68 |
| Jul 16, 2027 | 260d | $468.85 | -5.13% | 2 | 623 |
| Aug 20, 2027 | 295d | $513.86 | +2.69% | 2 | 253 |
| Sep 17, 2027 | 323d | $567.68 | -1.25% | 58 | 335 |
| Sep 30, 2027 | 336d | $593.30 | +3.74% | 1 | 156 |
| Oct 15, 2027 | 351d | $612.32 | +0.24% | 26 | 2,613 |
| Nov 19, 2027 | 386d | $625.01 | +4.92% | 4 | 82 |
| Dec 17, 2027 | 414d | $698.55 | +2.04% | 2 | 1,289 |
| Jan 21, 2028 | 449d | $697.91 | -13.20% | 50 | 51 |
| Jun 16, 2028 | 596d | $893.90 | -2.15% | 1 | 55 |
| Dec 15, 2028 | 778d | $1,085.92 | -9.58% | 3 | 24 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7835 C | $62.60 | +50.12% | 14 | 735 | OTM |
| 7835 C | $64.20 | +7.72% | 1 | 206 | OTM |
| 7840 C | $64.11 | +4.50% | 1 | 138 | OTM |
| 7840 C | $57.66 | -2.35% | 22 | 569 | OTM |
| 7845 C | $63.45 | +6.28% | 1 | 637 | OTM |
| 7845 C | $59.60 | +18.73% | 35 | 121 | OTM |
| 7850 C | $62.37 | +10.78% | 52 | 1,079 | OTM |
| 7850 C | $58.31 | +6.08% | 1,518 | 14,096 | OTM |
| 7855 C | $53.17 | +0.32% | 11 | 225 | OTM |
| 7855 C | $55.81 | +3.77% | 3 | 119 | OTM |
| 7860 C | $58.12 | +21.44% | 5 | 295 | OTM |
| 7860 C | $50.42 | -8.49% | 1 | 452 | OTM |
| 7865 C | $49.47 | +29.16% | 10 | 1,093 | OTM |