SPX270319C08600000
SPX Mar 19 2027 8600.00 Call
optionOPRA
EODOct 28, 2026
39.10USD+19.244%(+6.31)8Vol6,246OI
Loading…
SPX 8600 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | +25.00% | 4 | 21 |
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 2 | 10,593 |
| Nov 2, 2026 | 4d | $0.05 | -37.50% | 400 | 403 |
| Nov 3, 2026 | 5d | $0.10 | -50.00% | 1 | 16 |
| Nov 4, 2026 | 6d | $0.03 | -40.00% | 4 | 2,334 |
| Nov 5, 2026 | 7d | $0.10 | -28.57% | 1 | 5 |
| Nov 6, 2026 | 8d | $0.10 | -50.00% | 2 | 206 |
| Nov 9, 2026 | 11d | $0.15 | -25.00% | 10 | 31 |
| Nov 10, 2026 | 12d | $0.45 | -32.84% | 10 | 1 |
| Nov 11, 2026 | 13d | $0.20 | -64.91% | 10 | 11 |
| Nov 12, 2026 | 14d | $0.20 | +33.33% | 10 | 3 |
| Nov 13, 2026 | 15d | $0.20 | +33.33% | 6 | 680 |
| Nov 16, 2026 | 18d | $0.25 | +0.00% | 4 | 26 |
| Nov 17, 2026 | 19d | $0.22 | -26.67% | 2 | 45 |
| Nov 18, 2026 | 20d | $0.30 | -33.33% | 2 | 26 |
| Nov 19, 2026 | 21d | $0.35 | -38.60% | 4 | 257 |
| Nov 20, 2026 | 22d | $0.25 | -28.57% | 2 | 3,984 |
| Nov 20, 2026 | 22d | $0.37 | -28.85% | 2 | 200 |
| Nov 23, 2026 | 25d | $0.45 | +0.00% | 21 | 43 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.65 | +4.84% | 1 | 16 |
| Nov 30, 2026 | 32d | $0.67 | -12.99% | 10 | 264 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $0.82 | -41.43% | 1 | 4,153 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $2.35 | +13.53% | 1 | 495 |
| Dec 18, 2026 | 50d | $2.15 | -10.42% | 100 | 19,838 |
| Dec 31, 2026 | 63d | $4.10 | +13.89% | 24 | 5,127 |
| Jan 15, 2027 | 78d | $6.20 | -10.14% | 361 | 11,299 |
| Jan 15, 2027 | 78d | $7.40 | +68.18% | 592 | 953 |
| Jan 29, 2027 | 92d | $12.82 | +14.67% | 5 | 428 |
| Feb 19, 2027 | 113d | $19.55 | +25.48% | 1 | 115 |
| Feb 19, 2027 | 113d | $20.31 | +4.05% | 4 | 2,888 |
| Feb 26, 2027 | 120d | $23.87 | +26.30% | 8 | 151 |
| Mar 19, 2027 | 141d | $39.10 | +19.24% | 8 | 6,246 |
| Mar 19, 2027 | 141d | $37.16 | +0.98% | 4 | 195 |
| Mar 31, 2027 | 153d | $44.53 | +19.38% | 2 | 261 |
| Apr 16, 2027 | 169d | $56.09 | +29.84% | 2 | 2,221 |
| May 21, 2027 | 204d | $86.75 | +1.82% | 1 | 1,453 |
| Jun 17, 2027 | 231d | $108.65 | -0.87% | 1,519 | 10,272 |
| Jun 30, 2027 | 244d | $106.12 | +0.78% | 4 | 236 |
| Jul 16, 2027 | 260d | $135.13 | +20.54% | 2 | 2,735 |
| Aug 20, 2027 | 295d | $158.76 | +9.04% | 205 | 2,117 |
| Sep 17, 2027 | 323d | $206.69 | +0.63% | 2 | 2,798 |
| Sep 30, 2027 | 336d | $213.38 | +4.91% | 8 | 11 |
| Oct 15, 2027 | 351d | $239.70 | +1.72% | 200 | 900 |
| Nov 19, 2027 | 386d | $260.76 | +0.72% | 2 | 50 |
| Dec 17, 2027 | 414d | $309.92 | +2.54% | 2 | 4,055 |
| Jan 21, 2028 | 449d | $340.21 | +4.05% | 31 | 35 |
| Jun 16, 2028 | 596d | $527.51 | +3.68% | 2 | 200 |
| Dec 15, 2028 | 778d | $644.89 | -7.58% | 1 | 3,125 |
| Dec 21, 2029 | 1149d | $1,052.63 | -6.66% | 4 | 869 |
| Dec 20, 2030 | 1513d | $1,350.00 | +4.64% | 3 | 183 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8500 C | $53.75 | +10.37% | 96 | 14,227 | OTM |
| 8500 C | $55.80 | +31.60% | 12 | 96 | OTM |
| 8525 C | $45.79 | +9.47% | 100 | 971 | OTM |
| 8550 C | $43.54 | -1.05% | 4 | 2,099 | OTM |
| 8550 C | $40.30 | +9.93% | 20 | 173 | OTM |
| 8575 C | $41.35 | +27.23% | 740 | 3,564 | OTM |
| 8600 C | $39.10 | +19.24% | 8 | 6,246 | OTM |
| 8600 C | $37.16 | +0.98% | 4 | 195 | OTM |
| 8625 C | $29.49 | +18.62% | 46 | 321 | OTM |
| 8650 C | $31.30 | +15.93% | 4 | 3,724 | OTM |
| 8650 C | $35.60 | +16.84% | 25 | 76 | OTM |
| 8675 C | $21.00 | -19.69% | 1 | 884 | OTM |
| 8700 C | $28.05 | +27.91% | 2 | 4,778 | OTM |