SPXW261204C07720000
SPX Weekly Dec 4 2026 7720.00 Call
optionOPRA
EODOct 28, 2026
161.40USD+21.509%(+28.57)1Vol10OI
Loading…
SPX 7720 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $28.70 | -22.85% | 1,246 | 480 |
| Oct 30, 2026 | 1d | $40.90 | -16.62% | 1,421 | 1,510 |
| Nov 2, 2026 | 4d | $59.55 | +5.45% | 70 | 286 |
| Nov 3, 2026 | 5d | $63.60 | +3.08% | 116 | 283 |
| Nov 4, 2026 | 6d | $74.58 | +4.63% | 100 | 137 |
| Nov 5, 2026 | 7d | $68.00 | -10.23% | 96 | 67 |
| Nov 6, 2026 | 8d | $102.03 | +18.50% | 101 | 281 |
| Nov 9, 2026 | 11d | $86.70 | -0.40% | 15 | 127 |
| Nov 10, 2026 | 12d | $90.45 | -4.79% | 8 | 42 |
| Nov 11, 2026 | 13d | $92.90 | -1.17% | 47 | 55 |
| Nov 12, 2026 | 14d | $95.33 | +31.98% | 61 | 75 |
| Nov 13, 2026 | 15d | $108.10 | +3.40% | 21 | 425 |
| Nov 16, 2026 | 18d | $111.04 | -0.80% | 51 | 195 |
| Nov 17, 2026 | 19d | $114.48 | +3.14% | 66 | 81 |
| Nov 18, 2026 | 20d | $117.34 | +3.62% | 11 | 42 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $127.58 | +2.52% | 49 | 149 |
| Nov 20, 2026 | 22d | $141.37 | +19.20% | 11 | 683 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $143.98 | +3.26% | 13 | 176 |
| Nov 30, 2026 | 32d | $170.70 | +21.93% | 58 | 141 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $161.40 | +21.51% | 1 | 10 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $192.00 | +13.15% | 4 | 6,535 |
| Dec 18, 2026 | 50d | $189.40 | +0.05% | 7 | 1,228 |
| Dec 31, 2026 | 63d | $216.13 | +21.53% | 2 | 77 |
| Jan 15, 2027 | 78d | $249.75 | +21.53% | 3 | 206 |
| Jan 15, 2027 | 78d | $235.00 | +6.53% | 1 | 181 |
| Jan 29, 2027 | 92d | $294.70 | +5.22% | 3 | 28 |
| Feb 19, 2027 | 113d | $360.73 | +0.00% | 4 | 2 |
| Feb 26, 2027 | 120d | $315.00 | -14.86% | 1 | 165 |
| Mar 31, 2027 | 153d | $383.49 | +4.21% | 5 | 31 |
| Jun 30, 2027 | 244d | $478.22 | -13.22% | 1 | 2 |
| Sep 30, 2027 | 336d | $665.50 | +4.77% | 2 | 34 |
SPX Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7770 C | $127.53 | +39.68% | 2 | 26 | OTM |