SPXW261127C07970000
SPX Weekly Nov 27 2026 7970.00 Call
optionOPRA
EODOct 28, 2026
32.42USD+1.154%(+0.37)5Vol95OI
Loading…
SPX 7970 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 17 | 430 |
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 107 | 1,847 |
| Nov 2, 2026 | 4d | $0.27 | -46.00% | 366 | 541 |
| Nov 3, 2026 | 5d | $0.45 | -47.06% | 156 | 384 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $3.85 | -12.10% | 116 | 749 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $12.34 | -2.30% | 25 | 415 |
| Nov 20, 2026 | 22d | $28.20 | +19.29% | 3 | 236 |
| Nov 20, 2026 | 22d | $20.66 | -12.20% | 3 | 696 |
| Nov 27, 2026 | 29d | $32.42 | +1.15% | 5 | 95 |
| Nov 30, 2026 | 32d | $33.56 | +23.97% | 45 | 120 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $67.60 | -0.73% | 4 | 252 |
| Dec 18, 2026 | 50d | $70.03 | +5.74% | 58 | 98 |
| Dec 31, 2026 | 63d | $87.90 | +1.97% | 1 | 216 |
| Jan 15, 2027 | 78d | $99.79 | -12.61% | 1 | 230 |
| Jan 15, 2027 | 78d | $115.90 | +5.17% | 14 | 297 |
| Jan 29, 2027 | 92d | $195.90 | +13.76% | 1 | 16 |
| Feb 19, 2027 | 113d | $136.90 | -9.22% | 1 | 44 |
| Mar 31, 2027 | 153d | $206.60 | -8.95% | 1 | 92 |
| Jun 30, 2027 | 244d | $440.90 | +32.84% | 1 | 17 |
SPX Nearby Strikes · Nov 27, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7920 C | $41.59 | -8.49% | 8 | 91 | OTM |
| 7925 C | $52.20 | +19.04% | 122 | 530 | OTM |
| 7930 C | $42.31 | -4.60% | 1 | 60 | OTM |
| 7940 C | $36.50 | -3.95% | 15 | 43 | OTM |
| 7950 C | $37.38 | +5.74% | 13 | 153 | OTM |
| 7960 C | $34.00 | +3.34% | 4 | 118 | OTM |
| 7970 C | $32.42 | +1.15% | 5 | 95 | OTM |
| 7975 C | $34.40 | +11.51% | 18 | 129 | OTM |
| 7980 C | $34.67 | +16.73% | 91 | 380 | OTM |
| 7990 C | $24.54 | -7.40% | 17 | 68 | OTM |
| 8000 C | $22.74 | -7.56% | 28 | 2,888 | OTM |
| 8010 C | $23.90 | -2.53% | 2 | 54 | OTM |
| 8020 C | $21.62 | +3.20% | 12 | 345 | OTM |