SPXW261127C07725000
SPX Weekly Nov 27 2026 7725.00 Call
optionOPRA
EODOct 28, 2026
139.13USD+4.264%(+5.69)66Vol236OI
Loading…
SPX 7725 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $25.90 | -24.56% | 3,340 | 1,398 |
| Oct 30, 2026 | 1d | $37.90 | -17.07% | 2,276 | 4,118 |
| Nov 2, 2026 | 4d | $52.83 | +0.25% | 413 | 566 |
| Nov 3, 2026 | 5d | $50.50 | -15.14% | 300 | 406 |
| Nov 4, 2026 | 6d | $66.30 | -2.90% | 138 | 587 |
| Nov 5, 2026 | 7d | $78.82 | +2.68% | 41 | 108 |
| Nov 6, 2026 | 8d | $78.15 | +3.78% | 95 | 2,876 |
| Nov 9, 2026 | 11d | $83.94 | -2.93% | 9 | 244 |
| Nov 10, 2026 | 12d | $91.93 | +3.41% | 3 | 120 |
| Nov 11, 2026 | 13d | $92.50 | +2.78% | 15 | 71 |
| Nov 12, 2026 | 14d | $97.07 | +14.85% | 10 | 45 |
| Nov 13, 2026 | 15d | $107.20 | +5.30% | 429 | 643 |
| Nov 16, 2026 | 18d | $112.90 | +3.83% | 61 | 189 |
| Nov 17, 2026 | 19d | $108.07 | -0.74% | 3 | 47 |
| Nov 18, 2026 | 20d | $111.83 | +14.95% | 12 | 19 |
| Nov 19, 2026 | 21d | $116.88 | +27.35% | 12 | 59 |
| Nov 20, 2026 | 22d | $139.24 | +14.18% | 78 | 800 |
| Nov 20, 2026 | 22d | $120.44 | +2.66% | 102 | 3,417 |
| Nov 23, 2026 | 25d | $134.64 | +6.28% | 60 | 287 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $139.13 | +4.26% | 66 | 236 |
| Nov 30, 2026 | 32d | $144.00 | +0.77% | 182 | 1,284 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $161.69 | +4.28% | 7 | 25 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $194.90 | +6.15% | 1 | 1,536 |
| Dec 18, 2026 | 50d | $180.90 | -4.08% | 57 | 6,635 |
| Dec 31, 2026 | 63d | $212.88 | +14.22% | 9 | 409 |
| Jan 15, 2027 | 78d | $250.40 | +2.41% | 12 | 593 |
| Jan 15, 2027 | 78d | $274.10 | +10.97% | 8 | 1,471 |
| Jan 29, 2027 | 92d | $280.67 | +2.09% | 5 | 15 |
| Feb 19, 2027 | 113d | $316.40 | +0.06% | 3 | 46 |
| Feb 19, 2027 | 113d | $285.64 | +9.04% | 1 | 436 |
| Feb 26, 2027 | 120d | $287.78 | -10.09% | 27 | 41 |
| Mar 19, 2027 | 141d | $366.55 | +18.97% | 4 | 929 |
| Mar 19, 2027 | 141d | $364.05 | +7.75% | 10 | 24 |
| Mar 31, 2027 | 153d | $373.14 | +4.91% | 4 | 49 |
| Apr 16, 2027 | 169d | $408.80 | -1.57% | 14 | 886 |
| May 21, 2027 | 204d | $463.28 | +4.70% | 11 | 181 |
| Jun 17, 2027 | 231d | $504.53 | +8.39% | 2 | 683 |
| Jun 30, 2027 | 244d | $547.53 | -8.33% | 4 | 29 |
| Jul 16, 2027 | 260d | $562.42 | -0.10% | 4 | 20 |
| Aug 20, 2027 | 295d | $614.20 | +1.87% | 2 | 2,016 |
| Sep 17, 2027 | 323d | $616.11 | +4.68% | 7 | 1,914 |
| Sep 30, 2027 | 336d | $631.49 | +1.40% | 84 | 859 |
| Oct 15, 2027 | 351d | $695.00 | +0.89% | 101 | 1,866 |
| Nov 19, 2027 | 386d | $700.03 | -4.40% | 68 | 67 |
| Jan 21, 2028 | 449d | $778.79 | +3.03% | 2 | 6 |
| Jun 16, 2028 | 596d | $993.33 | -0.31% | 2 | 4 |
SPX Nearby Strikes · Nov 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7715 C | — | — | 0 | 0 | OTM |
| 7720 C | $143.98 | +3.26% | 13 | 176 | OTM |
| 7725 C | $139.13 | +4.26% | 66 | 236 | OTM |
| 7730 C | $127.20 | -5.67% | 22 | 128 | OTM |
| 7735 C | — | — | 0 | 0 | OTM |
| 7740 C | $135.60 | +5.71% | 81 | 213 | OTM |
| 7745 C | — | — | 0 | 0 | OTM |
| 7750 C | $122.58 | -0.66% | 89 | 284 | OTM |
| 7755 C | — | — | 0 | 0 | OTM |