SPX270521C08550000
SPX May 21 2027 8550.00 Call
optionOPRA
EODOct 27, 2026
96.00USD+10.345%(+9.00)1Vol833OI
Loading…
SPX 8550 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 600 | 8,735 |
| Nov 6, 2026 | 8d | $0.10 | +0.00% | 1 | 47 |
| Nov 13, 2026 | 15d | $0.15 | -57.14% | 6 | 7 |
| Nov 20, 2026 | 22d | $0.50 | +11.11% | 10 | 376 |
| Nov 20, 2026 | 22d | $0.45 | +12.50% | 51 | 9,540 |
| Nov 27, 2026 | 29d | $0.80 | +53.85% | 1 | 42 |
| Nov 30, 2026 | 32d | $1.05 | +36.36% | 22 | 4,601 |
| Dec 4, 2026 | 36d | $1.67 | +28.46% | 1 | 4,403 |
| Dec 18, 2026 | 50d | $2.95 | +15.69% | 36 | 500 |
| Dec 18, 2026 | 50d | $2.50 | -5.66% | 35 | 15,711 |
| Dec 31, 2026 | 63d | $5.20 | +10.64% | 4 | 5,103 |
| Jan 15, 2027 | 78d | $5.82 | -22.40% | 2 | 246 |
| Jan 15, 2027 | 78d | $9.00 | +30.43% | 510 | 5,716 |
| Jan 29, 2027 | 92d | $14.12 | +27.32% | 1 | 35 |
| Feb 19, 2027 | 113d | $22.23 | +18.62% | 1 | 48 |
| Feb 19, 2027 | 113d | $17.53 | -10.33% | 1 | 353 |
| Feb 26, 2027 | 120d | $24.00 | -27.93% | 5 | 86 |
| Mar 19, 2027 | 141d | $43.54 | -1.05% | 4 | 2,099 |
| Mar 19, 2027 | 141d | $40.30 | +9.93% | 20 | 173 |
| Mar 31, 2027 | 153d | $51.58 | +18.47% | 1 | 77 |
| Apr 16, 2027 | 169d | $69.98 | +8.08% | 5 | 98 |
| May 21, 2027 | 204d | $96.00 | +10.34% | 1 | 833 |
| Jun 17, 2027 | 231d | $125.20 | +15.75% | 1 | 3,000 |
| Jun 30, 2027 | 244d | $135.12 | -20.58% | 11 | 167 |
| Jul 16, 2027 | 260d | $137.04 | +0.99% | 64 | 925 |
| Aug 20, 2027 | 295d | $174.68 | +1.26% | 2 | 189 |
| Sep 17, 2027 | 323d | $219.56 | +1.13% | 4 | 707 |
| Sep 30, 2027 | 336d | $210.39 | -26.00% | 2 | 54 |
| Oct 15, 2027 | 351d | $257.22 | +2.79% | 17 | 496 |
| Nov 19, 2027 | 386d | $276.03 | +3.71% | 2 | 3 |
| Dec 17, 2027 | 414d | $318.00 | +2.30% | 4 | 830 |
| Jan 21, 2028 | 449d | $340.09 | -18.27% | 2 | 3 |
| Jun 16, 2028 | 596d | $529.83 | -9.72% | 2 | 40 |
| Dec 15, 2028 | 778d | $767.30 | +26.91% | 25 | 57 |
SPX Nearby Strikes · May 21, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8625 C | $80.10 | +12.34% | 1 | 219 | OTM |
| 8650 C | $77.00 | +20.78% | 4 | 392 | OTM |
| 8675 C | $72.09 | +2.26% | 2 | 106 | OTM |
| 8700 C | $69.02 | +32.94% | 3 | 1,684 | OTM |