SPXW261130C07970000
SPX Weekly Nov 30 2026 7970.00 Call
optionOPRA
EODOct 27, 2026
33.56USD+23.975%(+6.49)45Vol120OI
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 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7940 C | $42.65 | +2.94% | 5 | 113 | OTM |
| 7945 C | $32.30 | -4.58% | 2 | 82 | OTM |
| 7950 C | $40.25 | -1.59% | 63 | 2,131 | OTM |
| 7955 C | $40.60 | +11.72% | 2 | 72 | OTM |
| 7960 C | $35.99 | +22.00% | 46 | 315 | OTM |
| 7965 C | $34.60 | +2.37% | 12 | 403 | OTM |
| 7970 C | $33.56 | +23.97% | 45 | 120 | OTM |
| 7975 C | $39.18 | +18.01% | 3 | 109 | OTM |
| 7980 C | $29.42 | -9.34% | 14 | 910 | OTM |
| 7985 C | $28.30 | -3.08% | 334 | 544 | OTM |
| 7990 C | $27.05 | -10.19% | 1 | 341 | OTM |
| 7995 C | $28.00 | +27.33% | 1 | 37 | OTM |
| 8000 C | $24.70 | -12.01% | 1,535 | 4,934 | OTM |