SPXW261120C07690000
SPX Weekly Nov 20 2026 7690.00 Call
optionOPRA
EODOct 28, 2026
147.40USD+3.142%(+4.49)5Vol164OI
Loading…
SPX 7690 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $48.85 | -18.38% | 479 | 203 |
| Oct 30, 2026 | 1d | $58.60 | -10.94% | 267 | 961 |
| Nov 2, 2026 | 4d | $70.80 | -7.27% | 28 | 270 |
| Nov 3, 2026 | 5d | $72.90 | -12.06% | 18 | 94 |
| Nov 4, 2026 | 6d | $99.90 | +4.83% | 125 | 115 |
| Nov 5, 2026 | 7d | $104.80 | +18.18% | 1 | 76 |
| Nov 6, 2026 | 8d | $97.38 | -3.01% | 10 | 156 |
| Nov 9, 2026 | 11d | $112.25 | +5.83% | 7 | 163 |
| Nov 10, 2026 | 12d | $127.20 | +16.06% | 8 | 92 |
| Nov 11, 2026 | 13d | $113.90 | -0.52% | 2 | 6 |
| Nov 12, 2026 | 14d | $118.80 | +22.69% | 2 | 18 |
| Nov 13, 2026 | 15d | $121.47 | +0.06% | 1 | 126 |
| Nov 16, 2026 | 18d | $131.26 | +5.43% | 3 | 74 |
| Nov 17, 2026 | 19d | $126.50 | -3.20% | 1 | 15 |
| Nov 18, 2026 | 20d | $140.28 | -0.37% | 2 | 44 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $147.40 | +3.14% | 5 | 164 |
| Nov 20, 2026 | 22d | $151.40 | +9.47% | 12 | 308 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $163.07 | +21.76% | 61 | 123 |
| Nov 30, 2026 | 32d | $167.37 | +20.73% | 151 | 170 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $153.35 | +16.35% | 6 | 26 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $209.80 | +14.03% | 19 | 10,542 |
| Dec 18, 2026 | 50d | $203.00 | +9.61% | 1 | 37 |
| Dec 31, 2026 | 63d | $210.53 | +8.31% | 7 | 253 |
| Jan 15, 2027 | 78d | $270.10 | +12.64% | 4 | 53 |
| Jan 15, 2027 | 78d | $273.00 | -8.08% | 3 | 55 |
| Jan 29, 2027 | 92d | $296.93 | +9.01% | 1 | 71 |
| Feb 19, 2027 | 113d | $328.40 | +0.00% | 6 | 4 |
| Feb 26, 2027 | 120d | $329.69 | +3.64% | 1 | 18 |
| Mar 31, 2027 | 153d | $353.46 | -11.61% | 2 | 33 |
| Jun 30, 2027 | 244d | $534.60 | -5.93% | 22 | 22 |
| Sep 30, 2027 | 336d | $657.53 | -12.74% | 2 | 24 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7700 C | $170.18 | +24.77% | 255 | 1,775 | OTM |
| 7705 C | $133.05 | +5.09% | 4 | 468 | OTM |