SPXW261204C07760000
SPX Weekly Dec 4 2026 7760.00 Call
optionOPRA
EODOct 28, 2026
132.30USD+18.964%(+21.09)8Vol33OI
Loading…
SPX 7760 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $10.70 | -45.69% | 4,464 | 833 |
| Oct 30, 2026 | 1d | $21.60 | -23.94% | 1,216 | 1,263 |
| Nov 2, 2026 | 4d | $34.75 | -0.29% | 470 | 403 |
| Nov 3, 2026 | 5d | $33.50 | -17.49% | 158 | 230 |
| Nov 4, 2026 | 6d | $70.05 | +48.35% | 79 | 150 |
| Nov 5, 2026 | 7d | $54.36 | -4.28% | 42 | 794 |
| Nov 6, 2026 | 8d | $70.91 | +15.56% | 161 | 381 |
| Nov 9, 2026 | 11d | $61.73 | -7.98% | 18 | 61 |
| Nov 10, 2026 | 12d | $69.60 | -6.34% | 2 | 60 |
| Nov 11, 2026 | 13d | $79.00 | +11.74% | 55 | 77 |
| Nov 12, 2026 | 14d | $72.38 | +9.38% | 50 | 69 |
| Nov 13, 2026 | 15d | $83.08 | +7.48% | 25 | 167 |
| Nov 16, 2026 | 18d | $84.19 | +0.69% | 60 | 145 |
| Nov 17, 2026 | 19d | $85.26 | +20.05% | 5 | 12 |
| Nov 18, 2026 | 20d | $93.30 | +38.74% | 6 | 22 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $101.77 | +0.67% | 11 | 306 |
| Nov 20, 2026 | 22d | $96.80 | -0.09% | 89 | 1,430 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $109.94 | -7.92% | 70 | 173 |
| Nov 30, 2026 | 32d | $118.40 | -1.17% | 8 | 205 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $132.30 | +18.96% | 8 | 33 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $182.15 | +10.80% | 1,042 | 7,256 |
| Dec 18, 2026 | 50d | $171.42 | +0.54% | 55 | 77 |
| Dec 31, 2026 | 63d | $195.14 | +14.86% | 6 | 126 |
| Jan 15, 2027 | 78d | $228.10 | +1.92% | 13 | 243 |
| Jan 15, 2027 | 78d | $228.90 | +26.19% | 5 | 63 |
| Jan 29, 2027 | 92d | $251.98 | -1.06% | 36 | 56 |
| Feb 19, 2027 | 113d | $289.41 | +13.45% | 25 | 31 |
| Feb 26, 2027 | 120d | $266.84 | -16.40% | 1 | 10 |
| Mar 31, 2027 | 153d | $328.90 | -1.17% | 1 | 27 |
| Jun 30, 2027 | 244d | $477.95 | +0.00% | 2 | 1 |
| Sep 30, 2027 | 336d | $662.15 | +4.16% | 2 | 5 |
SPX Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7775 C | $126.27 | +1.05% | 2 | 71 | OTM |
| 7780 C | $105.92 | +2.46% | 1 | 37 | OTM |
| 7790 C | $90.57 | -48.37% | 3 | 4 | OTM |
| 7800 C | $136.35 | +35.17% | 22 | 150 | OTM |
| 7810 C | $87.50 | +13.98% | 2 | 11 | OTM |