SPX270521C08325000
SPX May 21 2027 8325.00 Call
optionOPRA
EODOct 28, 2026
174.55USD+10.231%(+16.20)78Vol1,755OI
Loading…
SPX 8325 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -80.00% | 1 | 3 |
| Oct 30, 2026 | 1d | $0.25 | +0.00% | 40 | 188 |
| Nov 2, 2026 | 4d | $0.10 | +0.00% | 11 | 29 |
| Nov 3, 2026 | 5d | $0.10 | -70.59% | 3 | 4 |
| Nov 4, 2026 | 6d | $0.10 | -66.67% | 10 | 60 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $0.55 | -42.11% | 2 | 24 |
| Nov 9, 2026 | 11d | $0.31 | -76.15% | 1 | 5 |
| Nov 10, 2026 | 12d | $0.27 | -53.45% | 1 | 4 |
| Nov 11, 2026 | 13d | $0.95 | +26.67% | 2 | 10 |
| Nov 12, 2026 | 14d | — | — | 0 | 2 |
| Nov 13, 2026 | 15d | $0.80 | -15.79% | 10 | 24 |
| Nov 16, 2026 | 18d | $0.60 | -14.29% | 2 | 4 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $1.64 | +35.54% | 6 | 1,190 |
| Nov 20, 2026 | 22d | $1.09 | -12.10% | 1 | 167 |
| Nov 27, 2026 | 29d | $1.82 | -15.74% | 1 | 83 |
| Nov 30, 2026 | 32d | $2.45 | +31.02% | 8 | 49 |
| Dec 4, 2026 | 36d | $3.70 | -8.64% | 1 | 48 |
| Dec 18, 2026 | 50d | $9.05 | -4.74% | 14 | 2,742 |
| Dec 18, 2026 | 50d | $8.77 | +40.54% | 5 | 81 |
| Dec 31, 2026 | 63d | $15.85 | +23.83% | 40 | 345 |
| Jan 15, 2027 | 78d | $24.88 | +42.17% | 1 | 1,689 |
| Jan 15, 2027 | 78d | $21.40 | -20.51% | 2 | 14 |
| Jan 29, 2027 | 92d | $26.80 | -54.81% | 1 | 110 |
| Feb 19, 2027 | 113d | $55.38 | +16.00% | 49 | 1,046 |
| Feb 19, 2027 | 113d | $57.05 | -12.94% | 2 | 18 |
| Feb 26, 2027 | 120d | $63.25 | +18.56% | 5 | 48 |
| Mar 19, 2027 | 141d | $75.45 | +11.86% | 45 | 2,362 |
| Mar 19, 2027 | 141d | $68.34 | -26.96% | 2 | 5 |
| Mar 31, 2027 | 153d | $96.50 | +0.00% | 9 | 455 |
| Apr 16, 2027 | 169d | $131.98 | +14.73% | 196 | 3,141 |
| May 21, 2027 | 204d | $174.55 | +10.23% | 78 | 1,755 |
| Jun 17, 2027 | 231d | $193.78 | +20.29% | 16 | 348 |
| Jun 30, 2027 | 244d | $210.84 | +14.90% | 30 | 268 |
| Jul 16, 2027 | 260d | $222.13 | +9.76% | 2 | 602 |
| Aug 20, 2027 | 295d | $253.32 | -8.54% | 4 | 263 |
| Sep 17, 2027 | 323d | $287.80 | -7.55% | 4 | 546 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $327.30 | +2.12% | 2 | 1,385 |
| Nov 19, 2027 | 386d | $393.69 | +0.00% | 6 | 3 |
| Jan 21, 2028 | 449d | $464.30 | -4.83% | 4 | 19 |
| Jun 16, 2028 | 596d | $601.20 | -14.67% | 4 | 15 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8325 C | $174.55 | +10.23% | 78 | 1,755 | OTM |
| 8350 C | $152.05 | +1.64% | 8 | 1,254 | OTM |
| 8375 C | $143.83 | +1.43% | 4 | 289 | OTM |
| 8400 C | $134.10 | +10.92% | 2 | 731 | OTM |
| 8425 C | $130.31 | +2.35% | 1 | 867 | OTM |
| 8450 C | $120.30 | +10.77% | 1 | 481 | OTM |
| 8475 C | $113.70 | +21.22% | 1 | 125 | OTM |