SPX270820C08175000
SPX Aug 20 2027 8175.00 Call
optionOPRA
EODOct 27, 2026
327.82USD+2.325%(+7.45)4Vol227OI
Loading…
SPX 8175 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.04 | -20.00% | 16 | 68 |
| Oct 30, 2026 | 1d | $0.10 | -33.33% | 10 | 488 |
| Nov 2, 2026 | 4d | $0.10 | -50.00% | 13 | 65 |
| Nov 3, 2026 | 5d | $0.25 | +25.00% | 2 | 90 |
| Nov 4, 2026 | 6d | $0.15 | -48.28% | 17 | 313 |
| Nov 5, 2026 | 7d | $0.30 | +0.00% | 1 | 103 |
| Nov 6, 2026 | 8d | $0.30 | -26.83% | 5 | 740 |
| Nov 9, 2026 | 11d | $0.57 | -5.00% | 1 | 92 |
| Nov 10, 2026 | 12d | $0.70 | -9.09% | 6 | 98 |
| Nov 11, 2026 | 13d | $0.87 | -3.33% | 3 | 42 |
| Nov 12, 2026 | 14d | $1.07 | +4.90% | 1 | 11 |
| Nov 13, 2026 | 15d | $1.02 | -25.00% | 32 | 223 |
| Nov 16, 2026 | 18d | $1.25 | -22.84% | 1 | 47 |
| Nov 17, 2026 | 19d | $1.83 | +24.49% | 9 | 23 |
| Nov 18, 2026 | 20d | $2.27 | -20.91% | 99 | 107 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $3.00 | -13.04% | 4 | 1,594 |
| Nov 20, 2026 | 22d | $2.90 | -18.08% | 179 | 639 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $6.80 | +9.85% | 68 | 347 |
| Nov 30, 2026 | 32d | $8.10 | +18.25% | 4 | 837 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $11.06 | +2.88% | 8 | 265 |
| Dec 18, 2026 | 50d | $21.21 | -11.92% | 125 | 4,376 |
| Dec 18, 2026 | 50d | $25.80 | +8.86% | 6 | 181 |
| Dec 31, 2026 | 63d | $35.68 | +18.30% | 6 | 422 |
| Jan 15, 2027 | 78d | $48.27 | -3.56% | 59 | 917 |
| Jan 15, 2027 | 78d | $52.40 | +5.65% | 62 | 101 |
| Jan 29, 2027 | 92d | $67.45 | +27.17% | 5 | 123 |
| Feb 19, 2027 | 113d | $81.57 | -9.62% | 75 | 280 |
| Feb 19, 2027 | 113d | $95.37 | +26.72% | 12 | 41 |
| Feb 26, 2027 | 120d | $103.50 | +1.87% | 1 | 156 |
| Mar 19, 2027 | 141d | $130.85 | +9.40% | 5 | 644 |
| Mar 19, 2027 | 141d | $128.90 | +12.09% | 22 | 174 |
| Mar 31, 2027 | 153d | $146.48 | +15.08% | 12 | 802 |
| Apr 16, 2027 | 169d | $171.90 | +13.74% | 3 | 747 |
| May 21, 2027 | 204d | $218.60 | +1.02% | 2 | 335 |
| Jun 17, 2027 | 231d | $258.66 | +1.40% | 5 | 423 |
| Jun 30, 2027 | 244d | $266.59 | -9.87% | 2 | 11 |
| Jul 16, 2027 | 260d | $296.22 | +12.37% | 1 | 231 |
| Aug 20, 2027 | 295d | $327.82 | +2.33% | 4 | 227 |
| Sep 17, 2027 | 323d | $387.20 | +7.15% | 2 | 397 |
| Sep 30, 2027 | 336d | $443.09 | +11.24% | 4 | 7 |
| Oct 15, 2027 | 351d | $421.38 | +6.38% | 10 | 98 |
| Nov 19, 2027 | 386d | $484.26 | +4.52% | 2 | 4 |
| Jan 21, 2028 | 449d | $640.60 | +0.00% | 2 | 1 |
| Jun 16, 2028 | 596d | $695.10 | -5.97% | 2 | 19 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8150 C | $311.52 | -11.55% | 80 | 532 | OTM |
| 8175 C | $327.82 | +2.33% | 4 | 227 | OTM |
| 8200 C | $290.14 | -3.84% | 22 | 455 | OTM |
| 8225 C | $286.06 | +1.86% | 6 | 245 | OTM |
| 8250 C | $268.27 | -3.96% | 5 | 978 | OTM |
| 8275 C | $299.33 | -0.06% | 2 | 195 | OTM |
| 8300 C | $245.92 | -10.97% | 1 | 4,007 | OTM |
| 8325 C | $253.32 | -8.54% | 4 | 263 | OTM |