SPXW261130C08070000
SPX Weekly Nov 30 2026 8070.00 Call
optionOPRA
EODOct 27, 2026
11.85USD-11.633%(-1.56)1Vol165OI
Loading…
SPX 8070 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.15 | -11.76% | 16 | 261 |
| Nov 6, 2026 | 8d | $0.65 | -32.99% | 13 | 148 |
| Nov 13, 2026 | 15d | $3.50 | -10.26% | 10 | 128 |
| Nov 20, 2026 | 22d | $9.25 | +6.94% | 7 | 608 |
| Nov 20, 2026 | 22d | $8.40 | -5.62% | 17 | 160 |
| Nov 30, 2026 | 32d | $11.85 | -11.63% | 1 | 165 |
| Dec 18, 2026 | 50d | $39.40 | -8.90% | 7 | 237 |
| Dec 18, 2026 | 50d | $45.30 | +13.22% | 2 | 122 |
| Dec 31, 2026 | 63d | $60.14 | +2.12% | 3 | 28,799 |
| Jan 15, 2027 | 78d | $81.70 | +17.15% | 19 | 46 |
| Jan 15, 2027 | 78d | $79.40 | -0.25% | 122 | 204 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $111.87 | +12.43% | 1 | 33 |
| Mar 31, 2027 | 153d | $201.10 | +11.36% | 1 | 619 |
| Jun 30, 2027 | 244d | $288.89 | -9.24% | 2 | 32 |
SPX Nearby Strikes · Nov 30, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8040 C | $20.10 | -0.79% | 7 | 348 | OTM |
| 8045 C | $19.30 | +17.68% | 1 | 34 | OTM |
| 8050 C | $17.60 | -12.83% | 13,400 | 34,814 | OTM |
| 8055 C | $17.39 | +9.72% | 20 | 61 | OTM |
| 8060 C | $17.95 | +43.03% | 53 | 136 | OTM |
| 8065 C | $16.85 | +27.46% | 1 | 144 | OTM |
| 8070 C | $11.85 | -11.63% | 1 | 165 | OTM |
| 8075 C | $17.70 | +8.92% | 38 | 727 | OTM |
| 8080 C | $11.65 | -31.99% | 3 | 127 | OTM |
| 8085 C | $14.85 | +35.62% | 1 | 60 | OTM |
| 8090 C | $12.75 | +18.60% | 7 | 146 | OTM |
| 8095 C | $12.06 | -8.98% | 2 | 33 | OTM |
| 8100 C | $13.75 | +0.36% | 13,431 | 33,438 | OTM |