SPX270820C07725000
SPX Aug 20 2027 7725.00 Call
optionOPRA
EODOct 28, 2026
614.20USD+1.874%(+11.30)2Vol2,016OI
Loading…
SPX 7725 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $25.90 | -24.56% | 3,340 | 1,398 |
| Oct 30, 2026 | 1d | $37.90 | -17.07% | 2,276 | 4,118 |
| Nov 2, 2026 | 4d | $52.83 | +0.25% | 413 | 566 |
| Nov 3, 2026 | 5d | $50.50 | -15.14% | 300 | 406 |
| Nov 4, 2026 | 6d | $66.30 | -2.90% | 138 | 587 |
| Nov 5, 2026 | 7d | $78.82 | +2.68% | 41 | 108 |
| Nov 6, 2026 | 8d | $78.15 | +3.78% | 95 | 2,876 |
| Nov 9, 2026 | 11d | $83.94 | -2.93% | 9 | 244 |
| Nov 10, 2026 | 12d | $91.93 | +3.41% | 3 | 120 |
| Nov 11, 2026 | 13d | $92.50 | +2.78% | 15 | 71 |
| Nov 12, 2026 | 14d | $97.07 | +14.85% | 10 | 45 |
| Nov 13, 2026 | 15d | $107.20 | +5.30% | 429 | 643 |
| Nov 16, 2026 | 18d | $112.90 | +3.83% | 61 | 189 |
| Nov 17, 2026 | 19d | $108.07 | -0.74% | 3 | 47 |
| Nov 18, 2026 | 20d | $111.83 | +14.95% | 12 | 19 |
| Nov 19, 2026 | 21d | $116.88 | +27.35% | 12 | 59 |
| Nov 20, 2026 | 22d | $139.24 | +14.18% | 78 | 800 |
| Nov 20, 2026 | 22d | $120.44 | +2.66% | 102 | 3,417 |
| Nov 23, 2026 | 25d | $134.64 | +6.28% | 60 | 287 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $139.13 | +4.26% | 66 | 236 |
| Nov 30, 2026 | 32d | $144.00 | +0.77% | 182 | 1,284 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $161.69 | +4.28% | 7 | 25 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $194.90 | +6.15% | 1 | 1,536 |
| Dec 18, 2026 | 50d | $180.90 | -4.08% | 57 | 6,635 |
| Dec 31, 2026 | 63d | $212.88 | +14.22% | 9 | 409 |
| Jan 15, 2027 | 78d | $250.40 | +2.41% | 12 | 593 |
| Jan 15, 2027 | 78d | $274.10 | +10.97% | 8 | 1,471 |
| Jan 29, 2027 | 92d | $280.67 | +2.09% | 5 | 15 |
| Feb 19, 2027 | 113d | $316.40 | +0.06% | 3 | 46 |
| Feb 19, 2027 | 113d | $285.64 | +9.04% | 1 | 436 |
| Feb 26, 2027 | 120d | $287.78 | -10.09% | 27 | 41 |
| Mar 19, 2027 | 141d | $366.55 | +18.97% | 4 | 929 |
| Mar 19, 2027 | 141d | $364.05 | +7.75% | 10 | 24 |
| Mar 31, 2027 | 153d | $373.14 | +4.91% | 4 | 49 |
| Apr 16, 2027 | 169d | $408.80 | -1.57% | 14 | 886 |
| May 21, 2027 | 204d | $463.28 | +4.70% | 11 | 181 |
| Jun 17, 2027 | 231d | $504.53 | +8.39% | 2 | 683 |
| Jun 30, 2027 | 244d | $547.53 | -8.33% | 4 | 29 |
| Jul 16, 2027 | 260d | $562.42 | -0.10% | 4 | 20 |
| Aug 20, 2027 | 295d | $614.20 | +1.87% | 2 | 2,016 |
| Sep 17, 2027 | 323d | $616.11 | +4.68% | 7 | 1,914 |
| Sep 30, 2027 | 336d | $631.49 | +1.40% | 84 | 859 |
| Oct 15, 2027 | 351d | $695.00 | +0.89% | 101 | 1,866 |
| Nov 19, 2027 | 386d | $700.03 | -4.40% | 68 | 67 |
| Jan 21, 2028 | 449d | $778.79 | +3.03% | 2 | 6 |
| Jun 16, 2028 | 596d | $993.33 | -0.31% | 2 | 4 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7575 C | $715.87 | +6.93% | 2 | 930 | OTM |
| 7600 C | $693.43 | +6.39% | 2 | 3,129 | OTM |
| 7625 C | $689.22 | -7.29% | 4 | 713 | OTM |
| 7650 C | $616.75 | -8.07% | 8 | 2,089 | OTM |
| 7675 C | $598.25 | -10.49% | 10 | 2,212 | OTM |
| 7700 C | $628.31 | +6.75% | 6 | 5,310 | OTM |
| 7725 C | $614.20 | +1.87% | 2 | 2,016 | OTM |
| 7750 C | $594.14 | +6.93% | 100 | 4,337 | OTM |
| 7775 C | $640.57 | +9.21% | 2 | 2,500 | OTM |
| 7800 C | $569.36 | +13.67% | 422 | 2,748 | OTM |
| 7825 C | $549.70 | +9.31% | 1 | 805 | OTM |
| 7850 C | $513.86 | +2.69% | 2 | 253 | OTM |
| 7875 C | $460.10 | -11.38% | 4 | 53 | OTM |