SPXW261204C07680000
SPX Weekly Dec 4 2026 7680.00 Call
optionOPRA
EODOct 26, 2026
156.79USD+12.912%(+17.93)2Vol21OI
Loading…
SPX 7680 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $58.00 | -14.33% | 364 | 350 |
| Oct 30, 2026 | 1d | $72.83 | -11.07% | 138 | 606 |
| Nov 2, 2026 | 4d | $80.47 | -7.44% | 24 | 233 |
| Nov 3, 2026 | 5d | $91.15 | +5.90% | 6 | 103 |
| Nov 4, 2026 | 6d | $92.57 | +0.40% | 19 | 37 |
| Nov 5, 2026 | 7d | $105.27 | +37.07% | 4 | 32 |
| Nov 6, 2026 | 8d | $97.29 | -9.93% | 52 | 243 |
| Nov 9, 2026 | 11d | $114.60 | +3.64% | 2 | 293 |
| Nov 10, 2026 | 12d | $125.10 | +0.85% | 3 | 29 |
| Nov 11, 2026 | 13d | $120.01 | +11.02% | 5 | 28 |
| Nov 12, 2026 | 14d | $127.22 | +2.74% | 4 | 14 |
| Nov 13, 2026 | 15d | $132.36 | -2.44% | 6 | 145 |
| Nov 16, 2026 | 18d | $131.72 | +19.75% | 2 | 71 |
| Nov 17, 2026 | 19d | $133.68 | -0.71% | 1 | 22 |
| Nov 18, 2026 | 20d | $144.03 | +0.65% | 1 | 24 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $158.73 | +7.47% | 9 | 151 |
| Nov 20, 2026 | 22d | $151.40 | +6.05% | 9 | 249 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $147.45 | +5.32% | 8 | 95 |
| Nov 30, 2026 | 32d | $165.30 | +14.79% | 103 | 272 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $156.79 | +12.91% | 2 | 21 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $211.50 | +10.68% | 7 | 6,119 |
| Dec 18, 2026 | 50d | $214.70 | +3.22% | 1 | 136 |
| Dec 31, 2026 | 63d | $234.57 | +9.13% | 2 | 145 |
| Jan 15, 2027 | 78d | $248.30 | +9.48% | 2 | 28 |
| Jan 15, 2027 | 78d | $247.40 | -17.26% | 3 | 23 |
| Jan 29, 2027 | 92d | $300.00 | +7.37% | 1 | 16 |
| Feb 19, 2027 | 113d | $301.40 | +0.00% | 3 | 3 |
| Feb 26, 2027 | 120d | $356.12 | +2.72% | 3 | 18 |
| Mar 31, 2027 | 153d | $413.04 | +1.03% | 4 | 30 |
| Jun 30, 2027 | 244d | $501.70 | -13.26% | 1 | 2 |
| Sep 30, 2027 | 336d | $751.93 | +6.46% | 2 | 1 |
SPX Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7630 C | — | — | 0 | 0 | OTM |
| 7640 C | — | — | 0 | 0 | OTM |
| 7650 C | $230.00 | +12.86% | 9 | 73 | OTM |
| 7660 C | $199.80 | +8.00% | 2 | 11 | OTM |
| 7670 C | $144.67 | -23.47% | 3 | 9 | OTM |
| 7675 C | $159.65 | +12.51% | 3 | 53 | OTM |
| 7680 C | $156.79 | +12.91% | 2 | 21 | OTM |
| 7690 C | $153.35 | +16.35% | 6 | 26 | OTM |
| 7700 C | $170.91 | -2.34% | 13 | 110 | OTM |
| 7710 C | $164.61 | +18.34% | 4 | 31 | OTM |
| 7720 C | $161.40 | +21.51% | 1 | 10 | OTM |
| 7725 C | $161.69 | +4.28% | 7 | 25 | OTM |
| 7730 C | $145.00 | -3.97% | 8 | 43 | OTM |