SPXW261130C07785000
SPX Weekly Nov 30 2026 7785.00 Call
optionOPRA
EODOct 28, 2026
109.10USD+2.828%(+3.00)1Vol79OI
Loading…
SPX 7785 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $4.61 | -57.31% | 3,146 | 1,200 |
| Oct 30, 2026 | 1d | $12.70 | -31.76% | 1,029 | 1,129 |
| Nov 2, 2026 | 4d | $25.00 | +2.63% | 316 | 367 |
| Nov 3, 2026 | 5d | $21.22 | -35.40% | 87 | 106 |
| Nov 4, 2026 | 6d | $40.90 | +6.23% | 34 | 111 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $49.12 | -3.71% | 53 | 198 |
| 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 | $70.54 | +4.35% | 26 | 173 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $65.70 | +15.47% | 28 | 191 |
| Nov 20, 2026 | 22d | $87.00 | +6.23% | 2 | 165 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $109.10 | +2.83% | 1 | 79 |
| Dec 18, 2026 | 50d | $149.10 | +26.79% | 1 | 49 |
| Dec 18, 2026 | 50d | $155.50 | +2.71% | 346 | 4,478 |
| Dec 31, 2026 | 63d | $177.15 | -2.50% | 9 | 39 |
| Jan 15, 2027 | 78d | $165.80 | -8.65% | 1 | 31 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $349.20 | +1.57% | 2 | 22 |
| Sep 30, 2027 | 336d | $636.64 | +3.68% | 84 | 47 |
SPX Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7755 C | $141.07 | +19.14% | 10 | 108 | OTM |
| 7760 C | $118.40 | -1.17% | 8 | 205 | OTM |
| 7765 C | $119.81 | +23.32% | 11 | 83 | OTM |
| 7770 C | $113.00 | +0.28% | 1 | 190 | OTM |
| 7775 C | $116.70 | +2.16% | 2 | 343 | OTM |
| 7780 C | $111.90 | +2.56% | 3 | 108 | OTM |
| 7785 C | $109.10 | +2.83% | 1 | 79 | OTM |
| 7790 C | $101.68 | -1.34% | 1 | 114 | OTM |
| 7795 C | $96.00 | +30.45% | 10 | 110 | OTM |
| 7800 C | $98.50 | -2.12% | 51 | 1,185 | OTM |
| 7805 C | $96.04 | +42.28% | 6 | 92 | OTM |
| 7810 C | $89.48 | -2.84% | 2 | 315 | OTM |
| 7815 C | $94.00 | +1.13% | 48 | 337 | OTM |