SPXW261204C07710000
SPX Weekly Dec 4 2026 7710.00 Call
optionOPRA
EODOct 27, 2026
164.61USD+18.339%(+25.51)4Vol31OI
Loading…
SPX 7710 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $34.20 | -29.34% | 1,184 | 389 |
| Oct 30, 2026 | 1d | $49.50 | -8.10% | 617 | 701 |
| Nov 2, 2026 | 4d | $65.12 | -3.10% | 71 | 311 |
| Nov 3, 2026 | 5d | $70.90 | +3.20% | 16 | 153 |
| Nov 4, 2026 | 6d | $78.60 | -3.97% | 38 | 78 |
| Nov 5, 2026 | 7d | $93.53 | +20.03% | 16 | 54 |
| Nov 6, 2026 | 8d | $92.20 | +7.40% | 168 | 318 |
| Nov 9, 2026 | 11d | $98.41 | +0.54% | 9 | 58 |
| Nov 10, 2026 | 12d | $95.42 | +21.63% | 6 | 40 |
| Nov 11, 2026 | 13d | $102.70 | +5.67% | 5 | 49 |
| Nov 12, 2026 | 14d | $104.83 | +5.43% | 3 | 28 |
| Nov 13, 2026 | 15d | $116.17 | +0.79% | 2 | 146 |
| Nov 16, 2026 | 18d | $128.25 | +7.75% | 3 | 75 |
| Nov 17, 2026 | 19d | $118.64 | +2.90% | 105 | 139 |
| Nov 18, 2026 | 20d | $120.30 | +3.47% | 7 | 64 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $137.46 | +2.43% | 21 | 282 |
| Nov 20, 2026 | 22d | $132.50 | +6.94% | 5 | 480 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $151.32 | +23.19% | 66 | 66 |
| Nov 30, 2026 | 32d | $157.00 | +4.58% | 5 | 542 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $164.61 | +18.34% | 4 | 31 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $203.56 | +5.41% | 2 | 4,836 |
| Dec 18, 2026 | 50d | $201.80 | +15.87% | 1 | 90 |
| Dec 31, 2026 | 63d | $234.22 | +6.41% | 3 | 190 |
| Jan 15, 2027 | 78d | $241.00 | +16.20% | 3 | 118 |
| Jan 15, 2027 | 78d | $216.10 | -11.63% | 2 | 26 |
| Jan 29, 2027 | 92d | $268.20 | -13.85% | 17 | 38 |
| Feb 19, 2027 | 113d | $304.50 | -10.39% | 2 | 10 |
| Feb 26, 2027 | 120d | $336.26 | -6.72% | 2 | 13 |
| Mar 31, 2027 | 153d | $389.50 | -0.39% | 4 | 87 |
| Jun 30, 2027 | 244d | $537.50 | +2.21% | 2 | 3 |
| Sep 30, 2027 | 336d | $627.91 | -17.54% | 2 | 24 |
SPX Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7740 C | $120.10 | +10.89% | 7 | 23 | OTM |
| 7750 C | $167.03 | +18.04% | 23 | 104 | OTM |
| 7760 C | $132.30 | +18.96% | 8 | 33 | OTM |