SPX270716C08100000
SPX Jul 16 2027 8100.00 Call
optionOPRA
EODOct 28, 2026
342.87USD+1.591%(+5.37)124Vol3,207OI
Loading…
SPX 8100 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 111 | 806 |
| Oct 30, 2026 | 1d | $0.05 | -66.67% | 59 | 4,134 |
| Nov 2, 2026 | 4d | $0.08 | -68.00% | 18 | 3,009 |
| Nov 3, 2026 | 5d | $0.10 | -50.00% | 24 | 927 |
| Nov 4, 2026 | 6d | $0.17 | -34.62% | 232 | 627 |
| Nov 5, 2026 | 7d | $0.40 | -23.08% | 342 | 461 |
| Nov 6, 2026 | 8d | $0.45 | -38.36% | 71 | 1,081 |
| Nov 9, 2026 | 11d | $0.93 | -13.08% | 143 | 1,034 |
| Nov 10, 2026 | 12d | $1.06 | -26.39% | 27 | 127 |
| Nov 11, 2026 | 13d | $1.91 | +7.91% | 109 | 320 |
| Nov 12, 2026 | 14d | $2.40 | -2.83% | 51 | 145 |
| Nov 13, 2026 | 15d | $2.75 | -11.29% | 110 | 811 |
| Nov 16, 2026 | 18d | $3.27 | -14.62% | 30 | 177 |
| Nov 17, 2026 | 19d | $4.07 | +1.75% | 11 | 109 |
| Nov 18, 2026 | 20d | $6.30 | +11.50% | 32 | 125 |
| Nov 19, 2026 | 21d | $6.29 | +29.69% | 19 | 98 |
| Nov 20, 2026 | 22d | $7.28 | -0.27% | 1,086 | 17,073 |
| Nov 20, 2026 | 22d | $7.26 | +1.40% | 115 | 1,255 |
| Nov 23, 2026 | 25d | $7.20 | -9.32% | 15 | 167 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $15.00 | +33.93% | 62 | 739 |
| Nov 30, 2026 | 32d | $13.75 | +0.36% | 13,431 | 33,438 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $21.80 | +22.06% | 92 | 899 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $45.11 | +25.31% | 71 | 708 |
| Dec 18, 2026 | 50d | $36.07 | +3.06% | 163 | 27,914 |
| Dec 31, 2026 | 63d | $52.70 | +3.82% | 2,561 | 42,282 |
| Jan 15, 2027 | 78d | $67.51 | -4.65% | 539 | 8,222 |
| Jan 15, 2027 | 78d | $83.08 | +20.74% | 11 | 648 |
| Jan 29, 2027 | 92d | $96.23 | +7.82% | 1 | 143 |
| Feb 19, 2027 | 113d | $115.70 | +10.72% | 20 | 160 |
| Feb 19, 2027 | 113d | $130.47 | +26.79% | 156 | 2,962 |
| Feb 26, 2027 | 120d | $127.96 | +13.15% | 19 | 78 |
| Mar 19, 2027 | 141d | $161.35 | +0.56% | 1,029 | 13,717 |
| Mar 19, 2027 | 141d | $155.30 | +9.02% | 13 | 55 |
| Mar 31, 2027 | 153d | $177.66 | +0.97% | 286 | 8,938 |
| Apr 16, 2027 | 169d | $200.90 | +1.57% | 2 | 3,201 |
| May 21, 2027 | 204d | $253.10 | +1.40% | 1 | 5,445 |
| Jun 17, 2027 | 231d | $292.60 | +6.52% | 12 | 9,178 |
| Jun 30, 2027 | 244d | $302.28 | -15.88% | 2 | 128 |
| Jul 16, 2027 | 260d | $342.87 | +1.59% | 124 | 3,207 |
| Aug 20, 2027 | 295d | $348.29 | -11.83% | 75 | 968 |
| Sep 17, 2027 | 323d | $413.94 | +4.72% | 4 | 2,964 |
| Sep 30, 2027 | 336d | $409.08 | -0.26% | 1 | 61 |
| Oct 15, 2027 | 351d | $464.87 | +4.99% | 4 | 717 |
| Nov 19, 2027 | 386d | $512.10 | +1.05% | 2 | 10 |
| Dec 17, 2027 | 414d | $551.31 | +4.75% | 82 | 3,357 |
| Jan 21, 2028 | 449d | $624.20 | +12.61% | 4 | 82 |
| Jun 16, 2028 | 596d | $774.21 | -1.88% | 17 | 549 |
| Dec 15, 2028 | 778d | $952.94 | +5.89% | 1 | 154 |
| Dec 21, 2029 | 1149d | $1,330.17 | -8.68% | 13 | 48 |
| Dec 20, 2030 | 1513d | $1,769.92 | +20.42% | 1 | 16 |
SPX Nearby Strikes · Jul 16, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7950 C | $415.61 | +13.60% | 100 | 435 | OTM |
| 7975 C | $386.92 | -0.90% | 2 | 219 | OTM |
| 8000 C | $385.87 | -0.53% | 4 | 3,831 | OTM |
| 8025 C | $378.55 | +9.20% | 2 | 243 | OTM |
| 8050 C | $366.10 | +2.55% | 4 | 1,595 | OTM |
| 8075 C | $347.50 | +7.23% | 9 | 199 | OTM |
| 8100 C | $342.87 | +1.59% | 124 | 3,207 | OTM |
| 8125 C | $323.75 | +7.95% | 4 | 206 | OTM |
| 8150 C | $272.87 | -4.40% | 1 | 851 | OTM |
| 8175 C | $296.22 | +12.37% | 1 | 231 | OTM |
| 8200 C | $282.68 | -1.44% | 2 | 2,030 | OTM |
| 8225 C | $275.19 | +9.79% | 2 | 316 | OTM |
| 8250 C | $253.70 | +14.59% | 1 | 459 | OTM |