SPX270319C07875000
SPX Mar 19 2027 7875.00 Call
optionOPRA
EODOct 28, 2026
270.90USD+8.765%(+21.83)52Vol1,804OI
Loading…
SPX 7875 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.15 | -71.15% | 1,430 | 1,300 |
| Oct 30, 2026 | 1d | $0.95 | -55.61% | 1,772 | 2,349 |
| Nov 2, 2026 | 4d | $2.22 | -51.53% | 1,101 | 1,210 |
| Nov 3, 2026 | 5d | $7.40 | +13.85% | 180 | 501 |
| Nov 4, 2026 | 6d | $10.35 | -6.92% | 309 | 391 |
| Nov 5, 2026 | 7d | $13.30 | +5.98% | 70 | 490 |
| Nov 6, 2026 | 8d | $16.64 | -5.56% | 128 | 820 |
| Nov 9, 2026 | 11d | $21.59 | +6.20% | 39 | 405 |
| Nov 10, 2026 | 12d | $21.82 | -3.28% | 105 | 183 |
| Nov 11, 2026 | 13d | $22.80 | -15.24% | 21 | 533 |
| Nov 12, 2026 | 14d | $27.50 | -5.17% | 6 | 97 |
| Nov 13, 2026 | 15d | $43.23 | +32.57% | 104 | 1,317 |
| Nov 16, 2026 | 18d | $46.93 | +23.70% | 38 | 173 |
| Nov 17, 2026 | 19d | $38.50 | -1.64% | 41 | 84 |
| Nov 18, 2026 | 20d | $43.50 | +3.15% | 4 | 124 |
| Nov 19, 2026 | 21d | $42.35 | -5.38% | 13 | 100 |
| Nov 20, 2026 | 22d | $48.26 | -2.07% | 8 | 622 |
| Nov 20, 2026 | 22d | $44.65 | -4.33% | 176 | 2,278 |
| Nov 23, 2026 | 25d | $50.28 | -6.18% | 43 | 160 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $61.02 | +26.99% | 23 | 95 |
| Nov 30, 2026 | 32d | $62.50 | -3.21% | 305 | 321 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $80.49 | +3.01% | 2 | 201 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $107.70 | -0.87% | 4 | 388 |
| Dec 18, 2026 | 50d | $105.06 | +0.15% | 1,266 | 6,969 |
| Dec 31, 2026 | 63d | $131.80 | +31.88% | 2 | 234 |
| Jan 15, 2027 | 78d | $124.00 | -22.84% | 3 | 275 |
| Jan 15, 2027 | 78d | $162.50 | +2.43% | 23 | 1,967 |
| Jan 29, 2027 | 92d | $158.28 | -16.91% | 1 | 224 |
| Feb 19, 2027 | 113d | $219.20 | +13.04% | 1 | 383 |
| Feb 19, 2027 | 113d | $225.70 | +6.61% | 3 | 570 |
| Feb 26, 2027 | 120d | $237.91 | -16.50% | 26 | 150 |
| Mar 19, 2027 | 141d | $270.90 | +8.76% | 52 | 1,804 |
| Mar 19, 2027 | 141d | $263.70 | +6.55% | 7 | 60 |
| Mar 31, 2027 | 153d | $305.77 | +7.22% | 1 | 84 |
| Apr 16, 2027 | 169d | $315.80 | +8.90% | 1 | 507 |
| May 21, 2027 | 204d | $328.60 | -12.79% | 3 | 523 |
| Jun 17, 2027 | 231d | $366.30 | -8.87% | 151 | 1,568 |
| Jun 30, 2027 | 244d | $437.27 | -11.29% | 4 | 414 |
| Jul 16, 2027 | 260d | $451.40 | -0.35% | 12 | 112 |
| Aug 20, 2027 | 295d | $460.10 | -11.38% | 4 | 53 |
| Sep 17, 2027 | 323d | $532.90 | +4.66% | 4 | 300 |
| Sep 30, 2027 | 336d | $526.13 | -0.15% | 2 | 549 |
| Oct 15, 2027 | 351d | $598.54 | +1.59% | 214 | 925 |
| Nov 19, 2027 | 386d | $613.96 | -3.57% | 6 | 5 |
| Jan 21, 2028 | 449d | $744.42 | +0.00% | 3 | 3 |
| Jun 16, 2028 | 596d | $848.30 | +0.00% | 7 | 7 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7800 C | $320.14 | +1.43% | 375 | 11,925 | OTM |
| 7800 C | $316.64 | +7.05% | 2 | 16 | OTM |
| 7825 C | $301.60 | +19.40% | 310 | 1,161 | OTM |
| 7825 C | $263.80 | -9.90% | 24 | 43 | OTM |
| 7850 C | $286.50 | +2.49% | 9 | 5,391 | OTM |
| 7850 C | $282.81 | +11.96% | 6 | 25 | OTM |
| 7875 C | $270.90 | +8.76% | 52 | 1,804 | OTM |
| 7875 C | $263.70 | +6.55% | 7 | 60 | OTM |
| 7900 C | $259.80 | +0.81% | 170 | 4,934 | OTM |
| 7900 C | $256.20 | +8.19% | 8 | 10 | OTM |
| 7925 C | $247.30 | +13.96% | 19 | 654 | OTM |
| 7925 C | $242.40 | +3.81% | 8 | 30 | OTM |
| 7950 C | $233.70 | +3.22% | 26 | 3,154 | OTM |