SPX270521C08150000
SPX May 21 2027 8150.00 Call
optionOPRA
EODOct 28, 2026
233.00USD+0.700%(+1.62)4Vol624OI
Loading…
SPX 8150 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -44.44% | 45 | 91 |
| Oct 30, 2026 | 1d | $0.10 | -33.33% | 55 | 1,965 |
| Nov 2, 2026 | 4d | $0.15 | -25.00% | 23 | 677 |
| Nov 3, 2026 | 5d | $0.15 | -25.00% | 59 | 211 |
| Nov 4, 2026 | 6d | $0.20 | -25.93% | 34 | 386 |
| Nov 5, 2026 | 7d | $0.25 | -28.57% | 3 | 100 |
| Nov 6, 2026 | 8d | $0.35 | -23.91% | 36 | 1,636 |
| Nov 9, 2026 | 11d | $0.57 | -14.93% | 62 | 319 |
| Nov 10, 2026 | 12d | $0.83 | -9.78% | 15 | 97 |
| Nov 11, 2026 | 13d | $0.95 | -15.18% | 78 | 64 |
| Nov 12, 2026 | 14d | $1.02 | -28.17% | 10 | 38 |
| Nov 13, 2026 | 15d | $1.55 | -14.84% | 41 | 877 |
| Nov 16, 2026 | 18d | $1.95 | -17.02% | 43 | 62 |
| Nov 17, 2026 | 19d | $2.30 | -14.18% | 20 | 24 |
| Nov 18, 2026 | 20d | $3.10 | -3.13% | 4 | 26 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $4.54 | -2.37% | 21 | 8,082 |
| Nov 20, 2026 | 22d | $3.90 | -18.75% | 589 | 1,607 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $7.72 | +0.26% | 20 | 459 |
| Nov 30, 2026 | 32d | $10.30 | +21.18% | 84 | 2,006 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $14.98 | +16.58% | 60 | 538 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $32.51 | +18.43% | 18 | 834 |
| Dec 18, 2026 | 50d | $29.00 | +4.69% | 67 | 10,655 |
| Dec 31, 2026 | 63d | $36.74 | -4.57% | 442 | 49,142 |
| Jan 15, 2027 | 78d | $57.85 | +0.26% | 33 | 131 |
| Jan 15, 2027 | 78d | $55.67 | -1.29% | 87 | 3,883 |
| Jan 29, 2027 | 92d | $65.26 | +3.75% | 45 | 134 |
| Feb 19, 2027 | 113d | $103.27 | +18.50% | 102 | 68 |
| Feb 19, 2027 | 113d | $78.24 | -8.49% | 75 | 3,874 |
| Feb 26, 2027 | 120d | $112.58 | +23.99% | 12 | 114 |
| Mar 19, 2027 | 141d | $141.83 | -0.55% | 56 | 2,637 |
| Mar 19, 2027 | 141d | $123.60 | +10.01% | 11 | 39 |
| Mar 31, 2027 | 153d | $157.16 | +0.91% | 278 | 8,668 |
| Apr 16, 2027 | 169d | $178.30 | +1.13% | 5 | 1,563 |
| May 21, 2027 | 204d | $233.00 | +0.70% | 4 | 624 |
| Jun 17, 2027 | 231d | $282.23 | +20.77% | 33 | 4,086 |
| Jun 30, 2027 | 244d | $253.15 | -14.79% | 1 | 199 |
| Jul 16, 2027 | 260d | $272.87 | -4.40% | 1 | 851 |
| Aug 20, 2027 | 295d | $311.52 | -11.55% | 80 | 532 |
| Sep 17, 2027 | 323d | $397.16 | +0.60% | 2 | 2,333 |
| Sep 30, 2027 | 336d | $407.90 | -1.42% | 2 | 4 |
| Oct 15, 2027 | 351d | $439.97 | +0.22% | 4 | 345 |
| Nov 19, 2027 | 386d | $474.52 | +0.00% | 2 | 1 |
| Dec 17, 2027 | 414d | $504.20 | +4.50% | 87 | 2,429 |
| Jan 21, 2028 | 449d | $559.07 | +9.60% | 1 | 77 |
| Jun 16, 2028 | 596d | $713.30 | -5.16% | 1 | 100 |
| Dec 15, 2028 | 778d | $933.93 | -3.43% | 1 | 49 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8000 C | $300.50 | +9.24% | 15 | 5,244 | OTM |
| 8025 C | $287.50 | +14.54% | 1 | 312 | OTM |
| 8050 C | $277.30 | +0.95% | 3 | 579 | OTM |
| 8075 C | $262.70 | +17.04% | 1 | 399 | OTM |
| 8100 C | $253.10 | +1.40% | 1 | 5,445 | OTM |
| 8125 C | $242.05 | +0.00% | 2 | 434 | OTM |
| 8150 C | $233.00 | +0.70% | 4 | 624 | OTM |
| 8175 C | $218.60 | +1.02% | 2 | 335 | OTM |
| 8200 C | $209.47 | +10.81% | 23 | 2,652 | OTM |
| 8225 C | $195.59 | -0.01% | 1 | 543 | OTM |
| 8250 C | $185.80 | +15.19% | 2 | 1,733 | OTM |
| 8275 C | $196.58 | +8.43% | 129 | 1,673 | OTM |
| 8300 C | $172.17 | +1.21% | 28 | 1,982 | OTM |