SPX261120C08300000
SPX Nov 20 2026 8300.00 Call
optionOPRA
EODOct 28, 2026
1.30USD-7.143%(-0.10)4Vol12,793OI
Loading…
SPX 8300 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 240 | 278 |
| Oct 30, 2026 | 1d | $0.05 | -44.44% | 41 | 4,493 |
| Nov 2, 2026 | 4d | $0.15 | +0.00% | 4 | 44 |
| Nov 3, 2026 | 5d | $0.14 | +40.00% | 17 | 243 |
| Nov 4, 2026 | 6d | $0.07 | -36.36% | 3 | 212 |
| Nov 5, 2026 | 7d | $0.25 | +13.64% | 50 | 298 |
| Nov 6, 2026 | 8d | $0.23 | -8.00% | 13 | 285 |
| Nov 9, 2026 | 11d | $0.22 | -40.54% | 1 | 63 |
| Nov 10, 2026 | 12d | $0.28 | -24.32% | 1 | 20 |
| Nov 11, 2026 | 13d | $0.47 | +20.51% | 1 | 29 |
| Nov 12, 2026 | 14d | $0.56 | -1.75% | 2 | 20 |
| Nov 13, 2026 | 15d | $0.57 | -8.06% | 72 | 263 |
| Nov 16, 2026 | 18d | $0.72 | -6.49% | 3 | 25 |
| Nov 17, 2026 | 19d | $0.89 | -1.11% | 1 | 18 |
| Nov 18, 2026 | 20d | $0.87 | -24.35% | 35 | 60 |
| Nov 19, 2026 | 21d | $1.35 | -30.77% | 1 | 19 |
| Nov 20, 2026 | 22d | $1.30 | -7.14% | 4 | 12,793 |
| Nov 20, 2026 | 22d | $1.15 | -26.75% | 124 | 1,987 |
| Nov 23, 2026 | 25d | $1.39 | -16.27% | 1 | 15 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $2.72 | +5.84% | 27 | 124 |
| Nov 30, 2026 | 32d | $2.70 | +3.85% | 10 | 446 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $5.32 | +12.00% | 3 | 327 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $11.60 | +6.91% | 20 | 870 |
| Dec 18, 2026 | 50d | $11.80 | +5.36% | 802 | 19,548 |
| Dec 31, 2026 | 63d | $17.85 | +0.73% | 67 | 1,901 |
| Jan 15, 2027 | 78d | $28.20 | -3.59% | 130 | 8,393 |
| Jan 15, 2027 | 78d | $30.70 | -1.92% | 117 | 223 |
| Jan 29, 2027 | 92d | $29.25 | -13.77% | 3 | 183 |
| Feb 19, 2027 | 113d | $59.37 | -2.83% | 2 | 43 |
| Feb 19, 2027 | 113d | $61.10 | -2.08% | 4 | 4,423 |
| Feb 26, 2027 | 120d | $69.60 | +16.94% | 11 | 28 |
| Mar 19, 2027 | 141d | $92.78 | -0.32% | 16 | 10,504 |
| Mar 19, 2027 | 141d | $93.15 | +1.58% | 6 | 50 |
| Mar 31, 2027 | 153d | $103.30 | -2.11% | 9 | 2,137 |
| Apr 16, 2027 | 169d | $122.91 | -0.62% | 476 | 32,267 |
| May 21, 2027 | 204d | $172.17 | +1.21% | 28 | 1,982 |
| Jun 17, 2027 | 231d | $204.04 | +8.13% | 1 | 5,436 |
| Jun 30, 2027 | 244d | $223.00 | +5.69% | 4 | 285 |
| Jul 16, 2027 | 260d | $234.79 | +7.68% | 5 | 1,957 |
| Aug 20, 2027 | 295d | $245.92 | -10.97% | 1 | 4,007 |
| Sep 17, 2027 | 323d | $298.80 | -7.76% | 9 | 6,829 |
| Sep 30, 2027 | 336d | $338.71 | +0.07% | 4 | 711 |
| Oct 15, 2027 | 351d | $363.87 | +16.37% | 86 | 1,349 |
| Nov 19, 2027 | 386d | $407.38 | +6.93% | 25 | 29 |
| Dec 17, 2027 | 414d | $415.87 | -1.05% | 4 | 4,601 |
| Jan 21, 2028 | 449d | $539.80 | +0.28% | 1 | 230 |
| Jun 16, 2028 | 596d | $620.26 | -13.66% | 10 | 434 |
| Dec 15, 2028 | 778d | $916.82 | -1.67% | 12 | 1,155 |
| Dec 21, 2029 | 1149d | $1,188.50 | -3.03% | 5 | 281 |
| Dec 20, 2030 | 1513d | $1,510.41 | -2.16% | 5 | 140 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8275 C | $1.77 | +8.59% | 15 | 2,925 | OTM |
| 8275 C | $1.55 | -13.41% | 4 | 73 | OTM |
| 8280 C | $1.33 | -16.88% | 5 | 871 | OTM |
| 8280 C | $1.50 | +11.11% | 9 | 122 | OTM |
| 8290 C | $1.45 | +31.82% | 3 | 80 | OTM |
| 8290 C | $1.15 | -17.86% | 1 | 1,349 | OTM |
| 8300 C | $1.30 | -7.14% | 4 | 12,793 | OTM |
| 8300 C | $1.15 | -26.75% | 124 | 1,987 | OTM |
| 8310 C | $1.95 | -10.14% | 68 | 251 | OTM |
| 8310 C | $1.25 | +0.00% | 138 | 208 | OTM |
| 8320 C | $1.05 | -42.31% | 1 | 180 | OTM |
| 8320 C | $1.15 | +15.00% | 1 | 20 | OTM |
| 8325 C | $1.64 | +35.54% | 6 | 1,190 | OTM |