chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPXW261120C06825000
SPX Weekly Nov 20 2026 6825.00 Call
optionOPRA

EOD
—USD0OI
Loading…
Underlying
SPX
Type
Call
Strike
6825
Expiration
Nov 20, 2026
DTE
22d
SPX 6825 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$1,001.08+0.00%11
Oct 30, 20261d$1,004.58+23.20%110
Nov 2, 20264d——00
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d——00
Nov 9, 202611d——00
Nov 10, 202612d$1,002.48+0.00%11
Nov 11, 202613d——010
Nov 12, 202614d——00
Nov 13, 202615d——00
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 19, 202621d——00
Nov 20, 202622d$704.39-26.19%61,791
Nov 20, 202622d——00
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d——00
Nov 30, 202632d——00
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 4, 202636d——00
Dec 18, 202650d$814.70+0.00%22
Dec 18, 202650d$948.26-12.07%24,832
Dec 31, 202663d$935.00-5.34%138
Jan 15, 202778d$968.27-10.28%2678
Jan 15, 202778d$978.12+0.00%33
Jan 29, 202792d——00
Feb 19, 2027113d$998.63+0.00%11
Feb 19, 2027113d$880.18-8.19%25,436
Feb 26, 2027120d——00
Mar 19, 2027141d$1,102.60+3.27%11,220
Mar 19, 2027141d——00
Mar 31, 2027153d$1,079.65+6.34%1136
Apr 16, 2027169d$1,105.97-3.22%1391
May 21, 2027204d$927.04+0.00%42
Jun 17, 2027231d$1,270.53+10.60%112
Jun 30, 2027244d——00
Jul 16, 2027260d$1,317.35+7.95%22
Aug 20, 2027295d$1,229.12+7.62%22
Sep 17, 2027323d$1,337.05+15.26%14
Sep 30, 2027336d——00
Oct 15, 2027351d——00
Nov 19, 2027386d——00
Jan 21, 2028449d——00
Jun 16, 2028596d——01
SPX Nearby Strikes · Nov 20, 2026
StrikeLastChangeVolOpen IntMoneyness
6800 C$949.99-0.33%75,636OTM
6800 C$988.73+1.74%213OTM
6810 C$937.20+0.00%22OTM
6810 C$915.21+3.93%22OTM
6820 C——00OTM
6820 C$926.57+5.64%24OTM
6825 C$704.39-26.19%61,791OTM
6825 C——00OTM
6830 C$917.70-5.74%27OTM
6830 C$902.51+1.63%23OTM
6840 C$906.61+0.00%22OTM
6840 C$686.30-17.74%22OTM
6850 C$842.30+3.95%11,446OTM