SPXW261120C07805000
SPX Weekly Nov 20 2026 7805.00 Call
optionOPRA
EODOct 28, 2026
88.18USD+19.485%(+14.38)17Vol139OI
Loading…
SPX 7805 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $2.00 | -71.43% | 3,019 | 1,219 |
| Oct 30, 2026 | 1d | $7.95 | -33.75% | 6,242 | 5,523 |
| Nov 2, 2026 | 4d | $18.28 | +6.65% | 229 | 477 |
| Nov 3, 2026 | 5d | $21.30 | -7.03% | 122 | 164 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $47.60 | +16.67% | 52 | 649 |
| 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 | $59.97 | -3.55% | 12 | 266 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $78.70 | +32.49% | 15 | 642 |
| Nov 20, 2026 | 22d | $88.18 | +19.49% | 17 | 139 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $96.04 | +42.28% | 6 | 92 |
| Dec 18, 2026 | 50d | $138.00 | +25.37% | 1 | 52 |
| Dec 18, 2026 | 50d | $138.60 | -1.00% | 7 | 4,632 |
| Dec 31, 2026 | 63d | $170.29 | +0.85% | 11 | 55 |
| Jan 15, 2027 | 78d | $169.50 | -0.47% | 7 | 76 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $334.50 | +13.31% | 2 | 10 |
| Sep 30, 2027 | 336d | $610.50 | +3.64% | 2 | 54 |
SPX Nearby Strikes · Nov 20, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7790 C | $83.87 | -3.64% | 54 | 239 | OTM |
| 7790 C | $80.46 | +22.28% | 35 | 604 | OTM |
| 7795 C | $79.80 | +1.27% | 4 | 507 | OTM |
| 7795 C | $82.10 | -0.06% | 29 | 623 | OTM |
| 7800 C | $83.44 | +5.35% | 396 | 14,412 | OTM |
| 7800 C | $84.00 | +1.57% | 41 | 1,534 | OTM |
| 7805 C | $78.70 | +32.49% | 15 | 642 | OTM |
| 7805 C | $88.18 | +19.49% | 17 | 139 | OTM |
| 7810 C | $91.89 | +22.96% | 157 | 327 | OTM |
| 7810 C | $75.00 | +1.35% | 1 | 355 | OTM |
| 7815 C | $55.22 | -4.74% | 2 | 270 | OTM |
| 7815 C | $76.57 | +0.90% | 6 | 150 | OTM |
| 7820 C | $72.98 | +6.81% | 85 | 266 | OTM |