SPXW261127C07680000
SPX Weekly Nov 27 2026 7680.00 Call
optionOPRA
EODOct 27, 2026
147.45USD+5.321%(+7.45)8Vol95OI
Loading…
SPX 7680 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $58.00 | -14.33% | 364 | 350 |
| Oct 30, 2026 | 1d | $72.83 | -11.07% | 138 | 606 |
| Nov 2, 2026 | 4d | $80.47 | -7.44% | 24 | 233 |
| Nov 3, 2026 | 5d | $91.15 | +5.90% | 6 | 103 |
| Nov 4, 2026 | 6d | $92.57 | +0.40% | 19 | 37 |
| Nov 5, 2026 | 7d | $105.27 | +37.07% | 4 | 32 |
| Nov 6, 2026 | 8d | $97.29 | -9.93% | 52 | 243 |
| Nov 9, 2026 | 11d | $114.60 | +3.64% | 2 | 293 |
| Nov 10, 2026 | 12d | $125.10 | +0.85% | 3 | 29 |
| Nov 11, 2026 | 13d | $120.01 | +11.02% | 5 | 28 |
| Nov 12, 2026 | 14d | $127.22 | +2.74% | 4 | 14 |
| Nov 13, 2026 | 15d | $132.36 | -2.44% | 6 | 145 |
| Nov 16, 2026 | 18d | $131.72 | +19.75% | 2 | 71 |
| Nov 17, 2026 | 19d | $133.68 | -0.71% | 1 | 22 |
| Nov 18, 2026 | 20d | $144.03 | +0.65% | 1 | 24 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $158.73 | +7.47% | 9 | 151 |
| Nov 20, 2026 | 22d | $151.40 | +6.05% | 9 | 249 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $147.45 | +5.32% | 8 | 95 |
| Nov 30, 2026 | 32d | $165.30 | +14.79% | 103 | 272 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $156.79 | +12.91% | 2 | 21 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $211.50 | +10.68% | 7 | 6,119 |
| Dec 18, 2026 | 50d | $214.70 | +3.22% | 1 | 136 |
| Dec 31, 2026 | 63d | $234.57 | +9.13% | 2 | 145 |
| Jan 15, 2027 | 78d | $248.30 | +9.48% | 2 | 28 |
| Jan 15, 2027 | 78d | $247.40 | -17.26% | 3 | 23 |
| Jan 29, 2027 | 92d | $300.00 | +7.37% | 1 | 16 |
| Feb 19, 2027 | 113d | $301.40 | +0.00% | 3 | 3 |
| Feb 26, 2027 | 120d | $356.12 | +2.72% | 3 | 18 |
| Mar 31, 2027 | 153d | $413.04 | +1.03% | 4 | 30 |
| Jun 30, 2027 | 244d | $501.70 | -13.26% | 1 | 2 |
| Sep 30, 2027 | 336d | $751.93 | +6.46% | 2 | 1 |
SPX Nearby Strikes · Nov 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7650 C | $192.54 | +3.14% | 131 | 256 | OTM |
| 7655 C | — | — | 0 | 0 | OTM |
| 7660 C | $181.52 | +14.69% | 50 | 6 | OTM |
| 7665 C | — | — | 0 | 0 | OTM |
| 7670 C | $176.73 | +2.48% | 3 | 84 | OTM |
| 7675 C | $172.73 | +20.83% | 61 | 242 | OTM |
| 7680 C | $147.45 | +5.32% | 8 | 95 | OTM |
| 7685 C | — | — | 0 | 0 | OTM |
| 7690 C | $163.07 | +21.76% | 61 | 123 | OTM |
| 7695 C | — | — | 0 | 0 | OTM |
| 7700 C | $157.17 | +5.46% | 264 | 549 | OTM |
| 7705 C | — | — | 0 | 0 | OTM |
| 7710 C | $151.32 | +23.19% | 66 | 66 | OTM |