chartexchange
EDTUTC-4 New York
Sign up
FeedbackDocs

SPX270521C06825000
SPX May 21 2027 6825.00 Call
optionOPRA

InactiveMay 4, 2026
927.04USD4Vol2OI
Loading…
Underlying
SPX
Type
Call
Strike
6825
Expiration
May 21, 2027
DTE
204d
SPX 6825 Call Across Expirations
ExpirationDTELastChangeVolOpen Int
Oct 29, 20260d$1,001.08+0.00%11
Oct 30, 20261d$1,004.58+23.20%110
Nov 2, 20264d——00
Nov 3, 20265d——00
Nov 4, 20266d——00
Nov 5, 20267d——00
Nov 6, 20268d——00
Nov 9, 202611d——00
Nov 10, 202612d$1,002.48+0.00%11
Nov 11, 202613d——010
Nov 12, 202614d——00
Nov 13, 202615d——00
Nov 16, 202618d——00
Nov 17, 202619d——00
Nov 18, 202620d——00
Nov 19, 202621d——00
Nov 20, 202622d$704.39-26.19%61,791
Nov 20, 202622d——00
Nov 23, 202625d——00
Nov 24, 202626d——00
Nov 25, 202627d——00
Nov 27, 202629d——00
Nov 30, 202632d——00
Dec 1, 202633d——00
Dec 2, 202634d——00
Dec 4, 202636d——00
Dec 18, 202650d$814.70+0.00%22
Dec 18, 202650d$948.26-12.07%24,832
Dec 31, 202663d$935.00-5.34%138
Jan 15, 202778d$968.27-10.28%2678
Jan 15, 202778d$978.12+0.00%33
Jan 29, 202792d——00
Feb 19, 2027113d$998.63+0.00%11
Feb 19, 2027113d$880.18-8.19%25,436
Feb 26, 2027120d——00
Mar 19, 2027141d$1,102.60+3.27%11,220
Mar 19, 2027141d——00
Mar 31, 2027153d$1,079.65+6.34%1136
Apr 16, 2027169d$1,105.97-3.22%1391
May 21, 2027204d$927.04+0.00%42
Jun 17, 2027231d$1,270.53+10.60%112
Jun 30, 2027244d——00
Jul 16, 2027260d$1,317.35+7.95%22
Aug 20, 2027295d$1,229.12+7.62%22
Sep 17, 2027323d$1,337.05+15.26%14
Sep 30, 2027336d——00
Oct 15, 2027351d——00
Nov 19, 2027386d——00
Jan 21, 2028449d——00
Jun 16, 2028596d——01
SPX Nearby Strikes · May 21, 2027
StrikeLastChangeVolOpen IntMoneyness
6675 C$1,317.90-2.37%23OTM
6700 C$1,351.51+24.73%1107OTM
6725 C——00OTM
6750 C$1,205.95-6.62%16OTM
6775 C$1,214.63+0.00%84OTM
6800 C$1,162.69-3.39%118OTM
6825 C$927.04+0.00%42OTM
6850 C$1,154.07+12.38%133OTM
6875 C$1,207.12+19.98%22OTM
6900 C$1,118.15-5.07%27OTM
6925 C$1,083.65+3.52%21OTM
6950 C$1,058.78-9.57%26OTM
6975 C$916.01+5.31%22OTM