SPX270820C07975000
SPX Aug 20 2027 7975.00 Call
optionOPRA
EODOct 28, 2026
455.87USD+11.356%(+46.49)6Vol540OI
Loading…
SPX 7975 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 53 | 804 |
| Oct 30, 2026 | 1d | $0.10 | -60.00% | 367 | 2,354 |
| Nov 2, 2026 | 4d | $0.25 | -50.00% | 73 | 476 |
| Nov 3, 2026 | 5d | $0.50 | -37.50% | 88 | 407 |
| Nov 4, 2026 | 6d | $1.25 | -29.38% | 354 | 454 |
| Nov 5, 2026 | 7d | $1.65 | -28.26% | 247 | 1,195 |
| Nov 6, 2026 | 8d | $2.72 | -26.88% | 114 | 1,061 |
| Nov 9, 2026 | 11d | $5.58 | -0.53% | 18 | 461 |
| Nov 10, 2026 | 12d | $5.84 | -17.40% | 26 | 179 |
| Nov 11, 2026 | 13d | $12.22 | +31.82% | 225 | 394 |
| Nov 12, 2026 | 14d | $9.12 | -14.93% | 9 | 105 |
| Nov 13, 2026 | 15d | $10.20 | -14.50% | 60 | 360 |
| Nov 16, 2026 | 18d | $12.30 | -11.51% | 9 | 203 |
| Nov 17, 2026 | 19d | $14.85 | -10.27% | 19 | 259 |
| Nov 18, 2026 | 20d | $16.01 | -7.88% | 18 | 125 |
| Nov 19, 2026 | 21d | $19.30 | +28.75% | 14 | 50 |
| Nov 20, 2026 | 22d | $20.40 | -6.55% | 1,022 | 5,423 |
| Nov 20, 2026 | 22d | $20.50 | -7.95% | 569 | 3,256 |
| Nov 23, 2026 | 25d | $25.30 | +3.48% | 13 | 178 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $34.40 | +11.51% | 18 | 129 |
| Nov 30, 2026 | 32d | $39.18 | +18.01% | 3 | 109 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $49.20 | +12.59% | 13 | 122 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $65.51 | -1.27% | 11 | 2,361 |
| Dec 18, 2026 | 50d | $68.90 | +2.23% | 3 | 233 |
| Dec 31, 2026 | 63d | $89.40 | +38.93% | 1 | 180 |
| Jan 15, 2027 | 78d | $114.50 | +0.62% | 5 | 1,338 |
| Jan 15, 2027 | 78d | $105.00 | +8.36% | 21 | 272 |
| Jan 29, 2027 | 92d | $107.32 | -28.02% | 21 | 54 |
| Feb 19, 2027 | 113d | $182.58 | +1.23% | 3 | 887 |
| Feb 19, 2027 | 113d | $141.77 | +2.96% | 1 | 21 |
| Feb 26, 2027 | 120d | $241.80 | +9.13% | 3 | 4 |
| Mar 19, 2027 | 141d | $216.40 | +0.06% | 12 | 870 |
| Mar 19, 2027 | 141d | $189.60 | -3.47% | 9 | 34 |
| Mar 31, 2027 | 153d | $235.23 | -2.30% | 2 | 61 |
| Apr 16, 2027 | 169d | $262.40 | +18.79% | 3 | 315 |
| May 21, 2027 | 204d | $316.90 | +0.99% | 3 | 205 |
| Jun 17, 2027 | 231d | $356.80 | -6.62% | 3 | 635 |
| Jun 30, 2027 | 244d | $351.10 | -13.28% | 7 | 11 |
| Jul 16, 2027 | 260d | $386.92 | -0.90% | 2 | 219 |
| Aug 20, 2027 | 295d | $455.87 | +11.36% | 6 | 540 |
| Sep 17, 2027 | 323d | $466.10 | +6.46% | 10 | 716 |
| Sep 30, 2027 | 336d | $510.09 | +0.06% | 6 | 106 |
| Oct 15, 2027 | 351d | $536.94 | +0.36% | 4 | 95 |
| Nov 19, 2027 | 386d | $587.47 | +1.01% | 2 | 6 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | $836.22 | +7.85% | 10 | 6 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8100 C | $348.29 | -11.83% | 75 | 968 | OTM |
| 8125 C | $377.86 | +5.51% | 810 | 537 | OTM |