SPX270820C06925000
SPX Aug 20 2027 6925.00 Call
optionOPRA
EODOct 27, 2026
1,205.16USD+0.865%(+10.33)1Vol29OI
Loading…
SPX 6925 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $660.32 | -8.25% | 10 | 13 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | $801.95 | +7.96% | 1 | 1 |
| Nov 4, 2026 | 6d | $879.51 | +0.00% | 1 | 1 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $819.50 | +0.00% | 10 | 10 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $849.95 | +25.12% | 1 | 352 |
| Nov 20, 2026 | 22d | $741.51 | +0.00% | 2 | 1 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $673.36 | -14.19% | 16 | 9 |
| Dec 18, 2026 | 50d | $850.35 | -8.48% | 2 | 4,334 |
| Dec 31, 2026 | 63d | $715.68 | -21.62% | 4 | 1,923 |
| Jan 15, 2027 | 78d | $890.33 | -4.71% | 1 | 3,373 |
| Jan 15, 2027 | 78d | $911.72 | +2.97% | 44 | 47 |
| Jan 29, 2027 | 92d | $911.32 | -3.96% | 1 | 2 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $838.88 | -0.33% | 2 | 669 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $941.89 | +0.02% | 1 | 679 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $635.80 | +45.84% | 6 | 50 |
| Apr 16, 2027 | 169d | $986.99 | -3.75% | 2 | 1,128 |
| May 21, 2027 | 204d | $1,083.65 | +3.52% | 2 | 1 |
| Jun 17, 2027 | 231d | $1,109.61 | +6.13% | 2 | 335 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
| Jul 16, 2027 | 260d | $1,163.05 | +11.84% | 1 | 7 |
| Aug 20, 2027 | 295d | $1,205.16 | +0.86% | 1 | 29 |
| Sep 17, 2027 | 323d | $1,247.27 | -5.03% | 2 | 7 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | $1,353.48 | +0.00% | 2 | 0 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Jan 21, 2028 | 449d | $1,395.84 | +0.00% | 1 | 1 |
| Jun 16, 2028 | 596d | $1,539.50 | +4.83% | 1 | 2 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6775 C | $1,327.29 | +7.97% | 2 | 2 | OTM |
| 6800 C | $1,378.66 | +10.74% | 2 | 5 | OTM |
| 6825 C | $1,229.12 | +7.62% | 2 | 2 | OTM |
| 6850 C | $1,240.85 | -1.26% | 4 | 3 | OTM |
| 6875 C | $1,190.51 | +12.16% | 1 | 7 | OTM |
| 6900 C | $1,212.12 | +3.63% | 2 | 15 | OTM |
| 6925 C | $1,205.16 | +0.86% | 1 | 29 | OTM |
| 6950 C | $1,192.77 | +1.76% | 2 | 12 | OTM |
| 6975 C | $1,137.56 | -5.30% | 2 | 46 | OTM |
| 7000 C | $1,148.22 | +1.14% | 1,505 | 2,549 | OTM |
| 7025 C | $1,115.23 | +1.85% | 2 | 1 | OTM |
| 7050 C | $1,042.77 | -8.34% | 2 | 12 | OTM |
| 7075 C | $1,090.22 | +1.62% | 2 | 66 | OTM |