SPX270820C07925000
SPX Aug 20 2027 7925.00 Call
optionOPRA
InactiveSep 25, 2026
503.32USD-1.925%(-9.88)6Vol101OI
Loading…
SPX 7925 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | -1d | $0.10 | -37.50% | 817 | 3,253 |
| Oct 30, 2026 | 0d | $0.35 | -36.36% | 569 | 3,736 |
| Nov 2, 2026 | 3d | $1.13 | -5.83% | 583 | 1,402 |
| Nov 3, 2026 | 4d | $2.98 | +47.52% | 123 | 851 |
| Nov 4, 2026 | 5d | $5.20 | +16.85% | 176 | 501 |
| Nov 5, 2026 | 6d | $5.17 | -17.28% | 183 | 553 |
| Nov 6, 2026 | 7d | $8.16 | -5.01% | 226 | 1,049 |
| Nov 9, 2026 | 10d | $10.07 | -10.09% | 233 | 334 |
| Nov 10, 2026 | 11d | $12.70 | -15.05% | 21 | 239 |
| Nov 11, 2026 | 12d | $15.00 | -1.96% | 166 | 360 |
| Nov 12, 2026 | 13d | $17.17 | -1.32% | 24 | 147 |
| Nov 13, 2026 | 14d | $16.85 | -14.60% | 440 | 2,009 |
| Nov 16, 2026 | 17d | $23.10 | -3.59% | 118 | 823 |
| Nov 17, 2026 | 18d | $22.46 | -11.82% | 37 | 85 |
| Nov 18, 2026 | 19d | $27.45 | -0.54% | 3 | 97 |
| Nov 19, 2026 | 20d | $33.71 | +10.52% | 2 | 123 |
| Nov 20, 2026 | 21d | $33.11 | +5.78% | 105 | 7,871 |
| Nov 20, 2026 | 21d | $40.40 | +20.24% | 46 | 688 |
| Nov 23, 2026 | 24d | $34.25 | -11.20% | 7 | 145 |
| Nov 24, 2026 | 25d | — | — | 0 | 0 |
| Nov 25, 2026 | 26d | — | — | 0 | 0 |
| Nov 27, 2026 | 28d | $52.20 | +19.04% | 122 | 530 |
| Nov 30, 2026 | 31d | $43.45 | -1.43% | 3 | 405 |
| Dec 1, 2026 | 32d | — | — | 0 | 0 |
| Dec 2, 2026 | 33d | — | — | 0 | 0 |
| Dec 3, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 35d | $61.42 | +6.76% | 27 | 59 |
| Dec 7, 2026 | 38d | — | — | 0 | 0 |
| Dec 10, 2026 | 41d | — | — | 0 | 0 |
| Dec 11, 2026 | 42d | — | — | 0 | 0 |
| Dec 18, 2026 | 49d | $83.73 | +15.19% | 12 | 1,615 |
| Dec 18, 2026 | 49d | $85.90 | +0.12% | 33 | 168 |
| Dec 31, 2026 | 62d | $105.10 | +15.38% | 3 | 86 |
| Jan 15, 2027 | 77d | $136.80 | +1.33% | 6 | 2,425 |
| Jan 15, 2027 | 77d | $110.25 | -2.39% | 259 | 320 |
| Jan 29, 2027 | 91d | $126.96 | -7.06% | 21 | 44 |
| Feb 19, 2027 | 112d | $197.11 | +19.82% | 8 | 15 |
| Feb 19, 2027 | 112d | $171.90 | -12.13% | 8 | 1,526 |
| Feb 26, 2027 | 119d | $216.88 | +5.60% | 4 | 11 |
| Mar 19, 2027 | 140d | $247.30 | +13.96% | 19 | 654 |
| Mar 19, 2027 | 140d | $242.40 | +3.81% | 8 | 30 |
| Mar 31, 2027 | 152d | $282.65 | +12.98% | 10 | 85 |
| Apr 16, 2027 | 168d | $289.60 | +2.10% | 1 | 445 |
| May 21, 2027 | 203d | $341.80 | +13.67% | 1 | 212 |
| Jun 17, 2027 | 230d | $390.10 | +0.80% | 29 | 1,248 |
| Jun 30, 2027 | 243d | $397.35 | -10.17% | 2 | 21 |
| Jul 16, 2027 | 259d | $377.54 | -10.61% | 58 | 162 |
| Aug 20, 2027 | 294d | $503.32 | -1.93% | 6 | 101 |
| Sep 17, 2027 | 322d | $524.60 | +9.77% | 2 | 377 |
| Sep 30, 2027 | 335d | $589.59 | -5.38% | 15 | 150 |
| Oct 15, 2027 | 350d | $563.74 | -0.24% | 2 | 139 |
| Nov 19, 2027 | 385d | $552.60 | -13.88% | 2 | 2 |
| Jan 21, 2028 | 448d | — | — | 0 | 0 |
| Jun 16, 2028 | 595d | $858.00 | -1.44% | 10 | 14 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7975 C | $455.87 | +11.36% | 6 | 540 | OTM |
| 8000 C | $433.45 | +3.75% | 3 | 1,906 | OTM |
| 8025 C | $414.38 | -6.11% | 102 | 180 | OTM |
| 8050 C | $411.14 | +10.96% | 128 | 328 | OTM |
| 8075 C | $351.10 | -11.55% | 9 | 460 | OTM |