SPX270521C07750000
SPX May 21 2027 7750.00 Call
optionOPRA
EODOct 26, 2026
425.43USD+7.188%(+28.53)2Vol1,479OI
Loading…
SPX 7750 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $14.20 | -38.77% | 7,172 | 2,947 |
| Oct 30, 2026 | 1d | $25.20 | -19.33% | 6,585 | 7,294 |
| Nov 2, 2026 | 4d | $32.00 | -15.12% | 1,437 | 2,006 |
| Nov 3, 2026 | 5d | $46.70 | +7.46% | 206 | 1,422 |
| Nov 4, 2026 | 6d | $47.06 | -11.21% | 168 | 467 |
| Nov 5, 2026 | 7d | $57.50 | -1.88% | 49 | 1,149 |
| Nov 6, 2026 | 8d | $58.40 | -5.04% | 389 | 1,700 |
| Nov 9, 2026 | 11d | $93.26 | +29.71% | 96 | 3,527 |
| Nov 10, 2026 | 12d | $100.34 | +34.65% | 21 | 868 |
| Nov 11, 2026 | 13d | $72.51 | -2.01% | 42 | 304 |
| Nov 12, 2026 | 14d | $98.00 | +24.21% | 748 | 1,221 |
| Nov 13, 2026 | 15d | $81.60 | -9.13% | 92 | 751 |
| Nov 16, 2026 | 18d | $91.27 | -0.31% | 72 | 424 |
| Nov 17, 2026 | 19d | $111.00 | +18.54% | 181 | 300 |
| Nov 18, 2026 | 20d | $99.06 | +26.85% | 11 | 228 |
| Nov 19, 2026 | 21d | $105.50 | +0.38% | 14 | 109 |
| Nov 20, 2026 | 22d | $135.51 | +23.54% | 191 | 1,226 |
| Nov 20, 2026 | 22d | $110.20 | +7.60% | 1,531 | 9,450 |
| Nov 23, 2026 | 25d | $110.29 | -3.08% | 17 | 340 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $122.58 | -0.66% | 89 | 284 |
| Nov 30, 2026 | 32d | $145.47 | +13.92% | 99 | 959 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $167.03 | +18.04% | 23 | 104 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $173.76 | +1.32% | 34 | 721 |
| Dec 18, 2026 | 50d | $193.36 | +14.48% | 3,718 | 35,299 |
| Dec 31, 2026 | 63d | $216.71 | +8.95% | 1,105 | 2,771 |
| Jan 15, 2027 | 78d | $233.00 | +0.82% | 421 | 3,281 |
| Jan 15, 2027 | 78d | $228.73 | +0.69% | 104 | 597 |
| Jan 29, 2027 | 92d | $256.61 | -0.61% | 17 | 261 |
| Feb 19, 2027 | 113d | $268.57 | -9.10% | 4 | 33 |
| Feb 19, 2027 | 113d | $289.80 | +5.15% | 8 | 1,421 |
| Feb 26, 2027 | 120d | $303.83 | +4.24% | 21 | 63 |
| Mar 19, 2027 | 141d | $351.90 | +2.11% | 717 | 7,168 |
| Mar 19, 2027 | 141d | $347.79 | +9.51% | 14 | 20 |
| Mar 31, 2027 | 153d | $337.43 | -5.70% | 2 | 170 |
| Apr 16, 2027 | 169d | $394.85 | -0.67% | 181 | 1,030 |
| May 21, 2027 | 204d | $425.43 | +7.19% | 2 | 1,479 |
| Jun 17, 2027 | 231d | $498.30 | -0.17% | 25 | 5,131 |
| Jun 30, 2027 | 244d | $505.60 | +7.38% | 1 | 132 |
| Jul 16, 2027 | 260d | $529.19 | +1.93% | 2 | 827 |
| Aug 20, 2027 | 295d | $594.14 | +6.93% | 100 | 4,337 |
| Sep 17, 2027 | 323d | $584.77 | -6.42% | 5 | 1,847 |
| Sep 30, 2027 | 336d | $657.40 | +3.50% | 1 | 253 |
| Oct 15, 2027 | 351d | $681.00 | +4.30% | 78 | 3,116 |
| Nov 19, 2027 | 386d | $692.32 | +0.24% | 4 | 35 |
| Dec 17, 2027 | 414d | $752.84 | +4.72% | 60 | 1,197 |
| Jan 21, 2028 | 449d | $803.42 | -7.58% | 2 | 5 |
| Jun 16, 2028 | 596d | $1,043.93 | -0.39% | 8 | 219 |
| Dec 15, 2028 | 778d | $1,181.60 | +0.03% | 5 | 391 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7600 C | $521.25 | +2.01% | 7 | 1,774 | OTM |
| 7625 C | $491.88 | -8.39% | 4 | 242 | OTM |
| 7650 C | $486.64 | +2.76% | 4 | 625 | OTM |
| 7675 C | $506.10 | +7.99% | 1 | 25 | OTM |
| 7700 C | $498.10 | +3.79% | 1 | 1,881 | OTM |
| 7725 C | $463.28 | +4.70% | 11 | 181 | OTM |
| 7750 C | $425.43 | +7.19% | 2 | 1,479 | OTM |
| 7775 C | $436.00 | +12.84% | 1 | 127 | OTM |
| 7800 C | $370.50 | -6.56% | 4 | 1,539 | OTM |
| 7825 C | $355.10 | -18.61% | 3 | 373 | OTM |
| 7850 C | $394.14 | +15.41% | 1 | 1,661 | OTM |
| 7875 C | $328.60 | -12.79% | 3 | 523 | OTM |
| 7900 C | $359.25 | -0.30% | 351 | 1,175 | OTM |