SPXW261130C07805000
SPX Weekly Nov 30 2026 7805.00 Call
optionOPRA
EODOct 27, 2026
96.04USD+42.281%(+28.54)6Vol92OI
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 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7820 C | $91.95 | +52.18% | 1 | 162 | OTM |
| 7825 C | $89.50 | +2.58% | 2 | 699 | OTM |
| 7830 C | $99.01 | +21.78% | 21 | 953 | OTM |
| 7835 C | $84.90 | +31.40% | 1 | 57 | OTM |