SPX270115C07825000
SPX Jan 15 2027 7825.00 Call
optionOPRA
EODOct 28, 2026
200.00USD+7.759%(+14.40)9Vol2,746OI
Loading…
SPX 7825 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.90 | -74.29% | 6,977 | 3,824 |
| Oct 30, 2026 | 1d | $4.70 | -42.68% | 2,550 | 4,965 |
| Nov 2, 2026 | 4d | $8.06 | -35.00% | 230 | 2,713 |
| Nov 3, 2026 | 5d | $19.04 | +16.38% | 122 | 496 |
| Nov 4, 2026 | 6d | $24.20 | +4.22% | 85 | 515 |
| Nov 5, 2026 | 7d | $21.40 | -19.85% | 18 | 656 |
| Nov 6, 2026 | 8d | $33.10 | +6.36% | 219 | 1,626 |
| Nov 9, 2026 | 11d | $38.60 | +7.82% | 39 | 4,715 |
| Nov 10, 2026 | 12d | $39.28 | -6.81% | 2 | 261 |
| Nov 11, 2026 | 13d | $58.84 | +66.73% | 2 | 304 |
| Nov 12, 2026 | 14d | $49.23 | +8.36% | 11 | 221 |
| Nov 13, 2026 | 15d | $47.02 | -10.61% | 31 | 3,178 |
| Nov 16, 2026 | 18d | $56.10 | -0.27% | 23 | 223 |
| Nov 17, 2026 | 19d | $57.65 | +7.66% | 12 | 157 |
| Nov 18, 2026 | 20d | $61.61 | -2.33% | 8 | 509 |
| Nov 19, 2026 | 21d | $67.90 | +7.35% | 10 | 23 |
| Nov 20, 2026 | 22d | $73.21 | +2.11% | 148 | 794 |
| Nov 20, 2026 | 22d | $66.64 | +4.09% | 32 | 2,973 |
| Nov 23, 2026 | 25d | $77.06 | +2.22% | 123 | 161 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $83.65 | +0.48% | 4 | 285 |
| Nov 30, 2026 | 32d | $89.50 | +2.58% | 2 | 699 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $98.32 | +3.82% | 3 | 155 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $131.00 | +2.97% | 7 | 1,319 |
| Dec 18, 2026 | 50d | $129.67 | -0.94% | 12 | 14,772 |
| Dec 31, 2026 | 63d | $156.48 | +0.29% | 2 | 227 |
| Jan 15, 2027 | 78d | $189.58 | +3.53% | 3 | 156 |
| Jan 15, 2027 | 78d | $200.00 | +7.76% | 9 | 2,746 |
| Jan 29, 2027 | 92d | $187.30 | -29.76% | 5 | 34 |
| Feb 19, 2027 | 113d | $223.78 | -32.82% | 2 | 14 |
| Feb 19, 2027 | 113d | $207.15 | -6.27% | 31 | 608 |
| Feb 26, 2027 | 120d | $239.30 | -5.59% | 1 | 14 |
| Mar 19, 2027 | 141d | $301.60 | +19.40% | 310 | 1,161 |
| Mar 19, 2027 | 141d | $263.80 | -9.90% | 24 | 43 |
| Mar 31, 2027 | 153d | $335.92 | -5.65% | 1 | 68 |
| Apr 16, 2027 | 169d | $327.60 | +9.86% | 19 | 570 |
| May 21, 2027 | 204d | $355.10 | -18.61% | 3 | 373 |
| Jun 17, 2027 | 231d | $450.20 | +14.56% | 1 | 5,942 |
| Jun 30, 2027 | 244d | $424.63 | -22.40% | 4 | 187 |
| Jul 16, 2027 | 260d | $483.60 | -12.23% | 2 | 53 |
| Aug 20, 2027 | 295d | $549.70 | +9.31% | 1 | 805 |
| Sep 17, 2027 | 323d | $554.13 | +2.40% | 4 | 547 |
| Sep 30, 2027 | 336d | $672.13 | -2.30% | 4 | 750 |
| Oct 15, 2027 | 351d | $621.60 | -2.84% | 8 | 192 |
| Nov 19, 2027 | 386d | $690.31 | +0.00% | 2 | 1 |
| Jan 21, 2028 | 449d | $711.71 | -6.54% | 50 | 86 |
| Jun 16, 2028 | 596d | $950.91 | +5.49% | 22 | 14 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7810 C | $197.60 | +1.44% | 23 | 50 | OTM |
| 7810 C | $173.40 | -7.08% | 1 | 48 | OTM |
| 7815 C | $192.35 | +28.32% | 42 | 82 | OTM |
| 7815 C | — | — | 0 | 0 | OTM |
| 7820 C | $190.60 | +0.79% | 3 | 76 | OTM |
| 7820 C | $164.37 | -0.88% | 45 | 104 | OTM |
| 7825 C | $189.58 | +3.53% | 3 | 156 | OTM |
| 7825 C | $200.00 | +7.76% | 9 | 2,746 | OTM |
| 7830 C | $187.30 | +2.13% | 7 | 492 | OTM |
| 7830 C | $157.00 | -6.58% | 2 | 365 | OTM |
| 7835 C | $184.40 | +31.06% | 2 | 49 | OTM |
| 7835 C | — | — | 0 | 0 | OTM |
| 7840 C | $181.90 | +1.73% | 2 | 51 | OTM |