SPXW261120C07680000
SPX Weekly Nov 20 2026 7680.00 Call
optionOPRA
EODOct 28, 2026
158.73USD+7.468%(+11.03)9Vol151OI
Loading…
SPX 7680 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $58.00 | -14.33% | 364 | 350 |
| Oct 30, 2026 | 0d | $72.83 | -11.07% | 138 | 606 |
| Nov 2, 2026 | 3d | $80.47 | -7.44% | 24 | 233 |
| Nov 3, 2026 | 4d | $91.15 | +5.90% | 6 | 103 |
| Nov 4, 2026 | 5d | $92.57 | +0.40% | 19 | 37 |
| Nov 5, 2026 | 6d | $105.27 | +37.07% | 4 | 32 |
| Nov 6, 2026 | 7d | $97.29 | -9.93% | 52 | 243 |
| Nov 9, 2026 | 10d | $114.60 | +3.64% | 2 | 293 |
| Nov 10, 2026 | 11d | $125.10 | +0.85% | 3 | 29 |
| Nov 11, 2026 | 12d | $120.01 | +11.02% | 5 | 28 |
| Nov 12, 2026 | 13d | $127.22 | +2.74% | 4 | 14 |
| Nov 13, 2026 | 14d | $132.36 | -2.44% | 6 | 145 |
| Nov 16, 2026 | 17d | $131.72 | +19.75% | 2 | 71 |
| Nov 17, 2026 | 18d | $133.68 | -0.71% | 1 | 22 |
| Nov 18, 2026 | 19d | $144.03 | +0.65% | 1 | 24 |
| Nov 19, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 21d | $158.73 | +7.47% | 9 | 151 |
| Nov 20, 2026 | 21d | $151.40 | +6.05% | 9 | 249 |
| Nov 23, 2026 | 24d | — | — | 0 | 0 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $147.45 | +5.32% | 8 | 95 |
| Nov 30, 2026 | 31d | $165.30 | +14.79% | 103 | 272 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $156.79 | +12.91% | 2 | 21 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $211.50 | +10.68% | 7 | 6,119 |
| Dec 18, 2026 | 49d | $214.70 | +3.22% | 1 | 136 |
| Dec 31, 2026 | 62d | $234.57 | +9.13% | 2 | 145 |
| Jan 15, 2027 | 77d | $248.30 | +9.48% | 2 | 28 |
| Jan 15, 2027 | 77d | $247.40 | -17.26% | 3 | 23 |
| Jan 29, 2027 | 91d | $300.00 | +7.37% | 1 | 16 |
| Feb 19, 2027 | 112d | $301.40 | +0.00% | 3 | 3 |
| Feb 26, 2027 | 119d | $356.12 | +2.72% | 3 | 18 |
| Mar 31, 2027 | 152d | $413.04 | +1.03% | 4 | 30 |
| Jun 30, 2027 | 243d | $501.70 | -13.26% | 1 | 2 |
| Sep 30, 2027 | 335d | $751.93 | +6.46% | 2 | 1 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7665 C | $171.86 | +6.79% | 4 | 175 | OTM |
| 7665 C | $128.10 | +10.62% | 8 | 51 | OTM |
| 7670 C | $164.60 | +4.44% | 18 | 113 | OTM |
| 7670 C | $163.60 | +3.95% | 2 | 382 | OTM |
| 7675 C | $148.08 | -6.71% | 4 | 363 | OTM |
| 7675 C | $154.02 | +3.19% | 4 | 2,885 | OTM |
| 7680 C | $158.73 | +7.47% | 9 | 151 | OTM |
| 7680 C | $151.40 | +6.05% | 9 | 249 | OTM |
| 7685 C | $157.90 | +27.39% | 1 | 131 | OTM |
| 7685 C | $147.42 | -0.39% | 8 | 223 | OTM |
| 7690 C | $147.40 | +3.14% | 5 | 164 | OTM |
| 7690 C | $151.40 | +9.47% | 12 | 308 | OTM |
| 7695 C | $141.30 | +5.75% | 31 | 419 | OTM |