SPX270319C08350000
SPX Mar 19 2027 8350.00 Call
optionOPRA
EODOct 27, 2026
69.50USD+2.056%(+1.40)5Vol2,709OI
Loading…
SPX 8350 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -83.33% | 1 | 3 |
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 1 | 488 |
| Nov 2, 2026 | 4d | $0.10 | -33.33% | 1 | 23 |
| Nov 3, 2026 | 5d | $0.10 | -60.00% | 1 | 3 |
| Nov 4, 2026 | 6d | $0.15 | -51.61% | 10 | 105 |
| Nov 5, 2026 | 7d | $0.22 | -45.00% | 2 | 124 |
| Nov 6, 2026 | 8d | $0.15 | -40.00% | 2 | 743 |
| Nov 9, 2026 | 11d | $0.25 | -13.79% | 10 | 31 |
| Nov 10, 2026 | 12d | $0.32 | -38.46% | 5 | 7 |
| Nov 11, 2026 | 13d | $0.55 | -1.79% | 1 | 3 |
| Nov 12, 2026 | 14d | $0.35 | -53.33% | 2 | 5 |
| Nov 13, 2026 | 15d | $0.45 | +18.42% | 1 | 170 |
| Nov 16, 2026 | 18d | $1.10 | -52.59% | 1 | 1 |
| Nov 17, 2026 | 19d | $0.70 | -41.67% | 9 | 15 |
| Nov 20, 2026 | 22d | $1.00 | -9.09% | 1 | 2,171 |
| Nov 20, 2026 | 22d | $2.40 | +128.57% | 7 | 603 |
| Nov 27, 2026 | 29d | $1.77 | -2.75% | 19 | 89 |
| Nov 30, 2026 | 32d | $2.05 | +22.75% | 8 | 504 |
| Dec 4, 2026 | 36d | $3.11 | +18.70% | 2 | 156 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $8.23 | +9.44% | 2 | 1,194 |
| Dec 18, 2026 | 50d | $9.55 | +24.03% | 55 | 6,328 |
| Dec 31, 2026 | 63d | $13.30 | -1.48% | 11 | 3,605 |
| Jan 15, 2027 | 78d | $26.55 | +18.53% | 1 | 1,552 |
| Jan 15, 2027 | 78d | $22.71 | +43.83% | 3 | 96 |
| Jan 29, 2027 | 92d | $32.56 | +17.76% | 62 | 128 |
| Feb 19, 2027 | 113d | $52.50 | +3.94% | 8 | 1,584 |
| Feb 19, 2027 | 113d | $51.06 | +12.96% | 96 | 79 |
| Feb 26, 2027 | 120d | $58.90 | +3.61% | 1 | 61 |
| Mar 19, 2027 | 141d | $69.50 | +2.06% | 5 | 2,709 |
| Mar 19, 2027 | 141d | $80.65 | +4.06% | 6 | 13 |
| Mar 31, 2027 | 153d | $89.10 | -0.47% | 51 | 1,395 |
| Apr 16, 2027 | 169d | $108.31 | -0.75% | 418 | 31,542 |
| May 21, 2027 | 204d | $152.05 | +1.64% | 8 | 1,254 |
| Jun 17, 2027 | 231d | $186.21 | -0.10% | 8 | 962 |
| Jun 30, 2027 | 244d | $169.22 | -12.86% | 13 | 1,292 |
| Jul 16, 2027 | 260d | $219.49 | +1.73% | 2 | 537 |
| Aug 20, 2027 | 295d | $246.86 | +0.92% | 2 | 705 |
| Sep 17, 2027 | 323d | $301.50 | +1.41% | 2 | 1,001 |
| Sep 30, 2027 | 336d | $321.00 | +5.26% | 1 | 172 |
| Oct 15, 2027 | 351d | $336.85 | -0.23% | 4 | 751 |
| Nov 19, 2027 | 386d | $381.59 | +5.72% | 6 | 6 |
| Dec 17, 2027 | 414d | $410.46 | +6.14% | 6 | 565 |
| Jan 21, 2028 | 449d | $475.38 | -7.71% | 1 | 90 |
| Jun 16, 2028 | 596d | $688.94 | +14.98% | 1 | 909 |
| Dec 15, 2028 | 778d | $781.05 | -9.54% | 1 | 21 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8275 C | $98.63 | +1.66% | 486 | 945 | OTM |
| 8275 C | $100.64 | -1.53% | 2 | 39 | OTM |
| 8300 C | $92.78 | -0.32% | 16 | 10,504 | OTM |
| 8300 C | $93.15 | +1.58% | 6 | 50 | OTM |
| 8325 C | $75.45 | +11.86% | 45 | 2,362 | OTM |
| 8325 C | $68.34 | -26.96% | 2 | 5 | OTM |
| 8350 C | $69.50 | +2.06% | 5 | 2,709 | OTM |
| 8350 C | $80.65 | +4.06% | 6 | 13 | OTM |
| 8375 C | $75.30 | -0.13% | 4 | 639 | OTM |
| 8375 C | $72.00 | +8.35% | 3 | 8 | OTM |
| 8400 C | $65.55 | +10.17% | 44 | 16,460 | OTM |
| 8400 C | $66.48 | -1.76% | 8 | 12 | OTM |
| 8425 C | $62.93 | +15.62% | 11 | 1,843 | OTM |