SPX270521C08450000
SPX May 21 2027 8450.00 Call
optionOPRA
EODOct 27, 2026
120.30USD+10.773%(+11.70)1Vol481OI
Loading…
SPX 8450 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 28 | 315 |
| Nov 6, 2026 | 8d | $0.20 | -73.33% | 3 | 402 |
| Nov 13, 2026 | 15d | $0.30 | -25.00% | 6 | 292 |
| Nov 20, 2026 | 22d | $0.70 | +11.11% | 1 | 449 |
| Nov 20, 2026 | 22d | $0.70 | +40.00% | 25 | 9,029 |
| Nov 27, 2026 | 29d | $0.95 | -6.86% | 2 | 450 |
| Nov 30, 2026 | 32d | $1.30 | +27.45% | 1 | 123 |
| Dec 4, 2026 | 36d | $1.47 | -52.43% | 1 | 110 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $4.70 | +34.67% | 2 | 826 |
| Dec 18, 2026 | 50d | $4.54 | +29.71% | 17 | 6,046 |
| Dec 31, 2026 | 63d | $8.02 | +2.82% | 10 | 4,099 |
| Jan 15, 2027 | 78d | $10.89 | +12.38% | 1 | 292 |
| Jan 15, 2027 | 78d | $11.40 | +17.53% | 108 | 1,638 |
| Jan 29, 2027 | 92d | $22.40 | +1.36% | 3 | 96 |
| Feb 19, 2027 | 113d | $30.52 | -8.62% | 8 | 44 |
| Feb 19, 2027 | 113d | $31.70 | +8.19% | 48 | 335 |
| Feb 26, 2027 | 120d | $42.00 | +9.38% | 1 | 18 |
| Mar 19, 2027 | 141d | $56.15 | +11.32% | 6 | 3,011 |
| Mar 19, 2027 | 141d | $57.03 | -0.47% | 4 | 80 |
| Mar 31, 2027 | 153d | $69.60 | +0.29% | 4 | 116 |
| Apr 16, 2027 | 169d | $83.02 | +0.02% | 4 | 475 |
| May 21, 2027 | 204d | $120.30 | +10.77% | 1 | 481 |
| Jun 17, 2027 | 231d | $151.28 | +9.92% | 2 | 2,039 |
| Jun 30, 2027 | 244d | $164.57 | +4.76% | 2 | 54 |
| Jul 16, 2027 | 260d | $184.80 | +3.29% | 2 | 336 |
| Aug 20, 2027 | 295d | $229.02 | +5.37% | 388 | 404 |
| Sep 17, 2027 | 323d | $261.03 | +18.68% | 4 | 1,311 |
| Sep 30, 2027 | 336d | $266.89 | -1.58% | 4 | 6 |
| Oct 15, 2027 | 351d | $296.04 | -0.17% | 95 | 296 |
| Nov 19, 2027 | 386d | $340.24 | +0.00% | 2 | 1 |
| Dec 17, 2027 | 414d | $368.13 | +0.86% | 2 | 417 |
| Jan 21, 2028 | 449d | $389.96 | -10.78% | 2 | 66 |
| Jun 16, 2028 | 596d | $588.60 | +3.39% | 6 | 20 |
| Dec 15, 2028 | 778d | $775.40 | +6.42% | 305 | 311 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8500 C | $106.73 | -0.16% | 7 | 3,108 | OTM |
| 8525 C | $101.30 | +24.45% | 1 | 178 | OTM |
| 8550 C | $96.00 | +10.34% | 1 | 833 | OTM |
| 8575 C | $91.66 | +9.71% | 2 | 134 | OTM |
| 8600 C | $86.75 | +1.82% | 1 | 1,453 | OTM |