SPXW261120C07685000
SPX Weekly Nov 20 2026 7685.00 Call
optionOPRA
EODOct 28, 2026
147.42USD-0.392%(-0.58)8Vol223OI
Loading…
SPX 7685 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $46.26 | -26.71% | 453 | 762 |
| Oct 30, 2026 | 1d | $64.73 | -11.73% | 103 | 820 |
| Nov 2, 2026 | 4d | $80.30 | +1.01% | 25 | 206 |
| Nov 3, 2026 | 5d | $84.75 | +2.48% | 10 | 72 |
| Nov 4, 2026 | 6d | $108.00 | +36.67% | 26 | 29 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $100.68 | -9.30% | 7 | 66 |
| 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 | $138.16 | +4.49% | 1 | 91 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $157.90 | +27.39% | 1 | 131 |
| Nov 20, 2026 | 22d | $147.42 | -0.39% | 8 | 223 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $166.72 | +14.98% | 1 | 179 |
| Dec 18, 2026 | 50d | $214.13 | -0.64% | 1 | 24 |
| Dec 18, 2026 | 50d | $208.32 | +19.18% | 16 | 7,542 |
| Dec 31, 2026 | 63d | $213.78 | -9.71% | 6 | 25 |
| Jan 15, 2027 | 78d | $272.15 | +6.73% | 2 | 182 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $406.60 | +15.12% | 1 | 50 |
| Sep 30, 2027 | 336d | $774.30 | +8.35% | 4 | 4 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7695 C | $143.29 | +5.36% | 2 | 491 | OTM |
| 7700 C | $134.00 | -2.04% | 572 | 21,239 | OTM |