SPXW261204C07780000
SPX Weekly Dec 4 2026 7780.00 Call
optionOPRA
EODOct 26, 2026
105.92USD+2.457%(+2.54)1Vol37OI
Loading…
SPX 7780 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $5.50 | -59.02% | 4,210 | 1,576 |
| Oct 30, 2026 | 1d | $14.30 | -24.74% | 1,316 | 1,659 |
| Nov 2, 2026 | 4d | $25.50 | -1.92% | 168 | 380 |
| Nov 3, 2026 | 5d | $37.82 | +23.39% | 120 | 698 |
| Nov 4, 2026 | 6d | $42.90 | +14.64% | 56 | 702 |
| Nov 5, 2026 | 7d | $43.52 | -1.58% | 22 | 55 |
| Nov 6, 2026 | 8d | $41.50 | -16.88% | 129 | 167 |
| Nov 9, 2026 | 11d | $66.31 | +29.28% | 62 | 88 |
| Nov 10, 2026 | 12d | $55.90 | -3.20% | 22 | 522 |
| Nov 11, 2026 | 13d | $60.80 | +6.67% | 6 | 127 |
| Nov 12, 2026 | 14d | $68.50 | +8.13% | 21 | 57 |
| Nov 13, 2026 | 15d | $70.44 | -0.01% | 56 | 181 |
| Nov 16, 2026 | 18d | $76.10 | +6.06% | 3 | 57 |
| Nov 17, 2026 | 19d | $74.50 | +21.95% | 29 | 27 |
| Nov 18, 2026 | 20d | $83.25 | -5.78% | 9 | 11 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $89.72 | -0.98% | 17 | 253 |
| Nov 20, 2026 | 22d | $100.00 | +9.69% | 5 | 625 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $102.25 | -2.54% | 4 | 64 |
| Nov 30, 2026 | 32d | $111.90 | +2.56% | 3 | 108 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $105.92 | +2.46% | 1 | 37 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $159.40 | +4.25% | 1,362 | 6,808 |
| Dec 18, 2026 | 50d | $167.00 | +9.94% | 8 | 43 |
| Dec 31, 2026 | 63d | $184.60 | +23.40% | 1 | 141 |
| Jan 15, 2027 | 78d | $220.40 | +2.99% | 27 | 173 |
| Jan 15, 2027 | 78d | $200.89 | +8.05% | 10 | 58 |
| Jan 29, 2027 | 92d | $234.59 | +8.56% | 34 | 74 |
| Feb 19, 2027 | 113d | $270.89 | +7.71% | 34 | 127 |
| Feb 26, 2027 | 120d | $330.00 | -1.00% | 2 | 3 |
| Mar 31, 2027 | 153d | $348.40 | -9.39% | 2 | 31 |
| Jun 30, 2027 | 244d | $492.11 | +4.55% | 4 | 107 |
| Sep 30, 2027 | 336d | $614.10 | -6.87% | 2 | 91 |
SPX Nearby Strikes · Dec 4, 2026
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7820 C | $82.20 | +12.99% | 11 | 28 | OTM |
| 7825 C | $98.32 | +3.82% | 3 | 155 | OTM |
| 7830 C | $92.23 | -0.13% | 4 | 48 | OTM |