SPX270115C08525000
SPX Jan 15 2027 8525.00 Call
optionOPRA
EODOct 27, 2026
8.45USD-0.588%(-0.05)4Vol2,084OI
Loading…
SPX 8525 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.16 | +6.67% | 1 | 270 |
| Nov 20, 2026 | 22d | $0.50 | +0.00% | 20 | 7,113 |
| Nov 20, 2026 | 22d | $0.42 | -23.64% | 150 | 212 |
| Nov 30, 2026 | 32d | $0.80 | -23.81% | 6 | 95 |
| Dec 4, 2026 | 36d | $1.02 | -19.05% | 5 | 20 |
| Dec 18, 2026 | 50d | $2.78 | +6.92% | 107 | 13,774 |
| Dec 18, 2026 | 50d | $2.55 | -5.56% | 8 | 94 |
| Dec 31, 2026 | 63d | $5.28 | +38.95% | 10 | 264 |
| Jan 15, 2027 | 78d | $8.45 | -0.59% | 4 | 2,084 |
| Feb 19, 2027 | 113d | $26.39 | +6.84% | 2 | 286 |
| Mar 19, 2027 | 141d | $45.79 | +9.47% | 100 | 971 |
| Mar 31, 2027 | 153d | $48.61 | +6.84% | 2 | 29 |
| Apr 16, 2027 | 169d | $61.63 | +3.41% | 1 | 882 |
| May 21, 2027 | 204d | $101.30 | +24.45% | 1 | 178 |
| Jun 17, 2027 | 231d | $126.30 | -0.07% | 172 | 1,153 |
| Jun 30, 2027 | 244d | $116.17 | -6.80% | 4 | 38 |
| Jul 16, 2027 | 260d | $159.70 | +11.37% | 3 | 215 |
| Aug 20, 2027 | 295d | $199.42 | +10.47% | 8 | 273 |
| Sep 30, 2027 | 336d | $229.61 | +0.00% | 12 | 6 |
| Oct 15, 2027 | 351d | $263.43 | +14.73% | 24 | 192 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $384.00 | -10.20% | 750 | 751 |
| Jun 16, 2028 | 596d | $533.51 | -11.17% | 1 | 8 |
SPX Nearby Strikes · Jan 15, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8425 C | $16.23 | +1.44% | 1 | 63 | OTM |
| 8450 C | $10.89 | +12.38% | 1 | 292 | OTM |
| 8450 C | $11.40 | +17.53% | 108 | 1,638 | OTM |
| 8475 C | $13.00 | -2.99% | 11 | 907 | OTM |
| 8500 C | $11.50 | +2.22% | 381 | 7,506 | OTM |
| 8500 C | $14.10 | +15.10% | 7 | 643 | OTM |
| 8525 C | $8.45 | -0.59% | 4 | 2,084 | OTM |
| 8550 C | $5.82 | -22.40% | 2 | 246 | OTM |
| 8550 C | $9.00 | +30.43% | 510 | 5,716 | OTM |
| 8575 C | $7.70 | -3.75% | 1 | 1,950 | OTM |
| 8600 C | $6.20 | -10.14% | 361 | 11,299 | OTM |
| 8600 C | $7.40 | +68.18% | 592 | 953 | OTM |
| 8625 C | $4.75 | +12.29% | 3 | 335 | OTM |