SPX270820C07800000
SPX Aug 20 2027 7800.00 Call
optionOPRA
EODOct 28, 2026
569.36USD+13.667%(+68.46)422Vol2,748OI
Loading…
SPX 7800 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $2.65 | -64.67% | 12,055 | 5,279 |
| Oct 30, 2026 | 1d | $8.80 | -34.33% | 4,944 | 11,703 |
| Nov 2, 2026 | 4d | $13.50 | -31.82% | 362 | 2,840 |
| Nov 3, 2026 | 5d | $17.50 | -23.91% | 293 | 3,160 |
| Nov 4, 2026 | 6d | $26.60 | -14.19% | 358 | 1,651 |
| Nov 5, 2026 | 7d | $36.65 | +6.54% | 233 | 426 |
| Nov 6, 2026 | 8d | $37.00 | -8.30% | 672 | 3,538 |
| Nov 9, 2026 | 11d | $43.56 | -4.49% | 385 | 4,786 |
| Nov 10, 2026 | 12d | $48.50 | -1.62% | 19 | 118 |
| Nov 11, 2026 | 13d | $70.47 | +32.21% | 50 | 160 |
| Nov 12, 2026 | 14d | $74.32 | +34.18% | 19 | 1,436 |
| Nov 13, 2026 | 15d | $54.28 | -10.80% | 187 | 939 |
| Nov 16, 2026 | 18d | $67.10 | +6.68% | 12 | 1,105 |
| Nov 17, 2026 | 19d | $85.00 | +24.71% | 45 | 95 |
| Nov 18, 2026 | 20d | $76.69 | +9.87% | 14 | 1,288 |
| Nov 19, 2026 | 21d | $79.00 | +6.76% | 8 | 637 |
| Nov 20, 2026 | 22d | $83.44 | +5.35% | 396 | 14,412 |
| Nov 20, 2026 | 22d | $84.00 | +1.57% | 41 | 1,534 |
| Nov 23, 2026 | 25d | $84.08 | -3.17% | 20 | 259 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $100.49 | +4.16% | 9 | 859 |
| Nov 30, 2026 | 32d | $98.50 | -2.12% | 51 | 1,185 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $136.35 | +35.17% | 22 | 150 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $168.50 | +13.40% | 56 | 1,865 |
| Dec 18, 2026 | 50d | $137.69 | -4.45% | 155 | 46,746 |
| Dec 31, 2026 | 63d | $177.47 | +3.39% | 42 | 4,062 |
| Jan 15, 2027 | 78d | $204.00 | +1.23% | 85 | 8,202 |
| Jan 15, 2027 | 78d | $204.28 | +3.21% | 3 | 145 |
| Jan 29, 2027 | 92d | $230.65 | +0.85% | 9 | 71 |
| Feb 19, 2027 | 113d | $260.72 | +9.55% | 5 | 206 |
| Feb 19, 2027 | 113d | $263.44 | -0.71% | 36 | 2,206 |
| Feb 26, 2027 | 120d | $289.10 | +4.58% | 1 | 11 |
| Mar 19, 2027 | 141d | $320.14 | +1.43% | 375 | 11,925 |
| Mar 19, 2027 | 141d | $316.64 | +7.05% | 2 | 16 |
| Mar 31, 2027 | 153d | $337.70 | +2.02% | 3 | 252 |
| Apr 16, 2027 | 169d | $361.46 | +0.77% | 131 | 1,122 |
| May 21, 2027 | 204d | $370.50 | -6.56% | 4 | 1,539 |
| Jun 17, 2027 | 231d | $482.60 | +3.28% | 39 | 8,176 |
| Jun 30, 2027 | 244d | $475.46 | +11.61% | 1 | 194 |
| Jul 16, 2027 | 260d | $511.70 | +2.35% | 5 | 701 |
| Aug 20, 2027 | 295d | $569.36 | +13.67% | 422 | 2,748 |
| Sep 17, 2027 | 323d | $604.02 | +4.43% | 102 | 3,702 |
| Sep 30, 2027 | 336d | $620.89 | +11.02% | 1 | 88 |
| Oct 15, 2027 | 351d | $643.64 | +0.94% | 1 | 5,299 |
| Nov 19, 2027 | 386d | $689.04 | -3.92% | 8 | 17 |
| Dec 17, 2027 | 414d | $730.78 | +1.56% | 73 | 5,502 |
| Jan 21, 2028 | 449d | $772.70 | +0.29% | 2 | 510 |
| Jun 16, 2028 | 596d | $883.81 | -7.79% | 3 | 659 |
| Dec 15, 2028 | 778d | $1,141.29 | +5.14% | 8 | 1,156 |
| Dec 21, 2029 | 1149d | $1,460.89 | -5.04% | 2 | 674 |
| Dec 20, 2030 | 1513d | $1,796.95 | -5.17% | 9 | 84 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7900 C | $456.55 | -12.74% | 304 | 855 | OTM |
| 7925 C | $503.32 | -1.93% | 6 | 101 | OTM |
| 7950 C | $430.70 | -4.08% | 4 | 83 | OTM |