SPX270820C08225000
SPX Aug 20 2027 8225.00 Call
optionOPRA
EODOct 26, 2026
286.06USD+1.859%(+5.22)6Vol245OI
Loading…
SPX 8225 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.10 | -54.55% | 1 | 43 |
| Oct 30, 2026 | 1d | $0.11 | -26.67% | 1 | 778 |
| Nov 2, 2026 | 4d | $0.10 | -47.37% | 1 | 73 |
| Nov 3, 2026 | 5d | $0.20 | -45.95% | 1 | 5 |
| Nov 4, 2026 | 6d | $0.15 | -50.00% | 3 | 29 |
| Nov 5, 2026 | 7d | $0.17 | -77.33% | 2 | 36 |
| Nov 6, 2026 | 8d | $0.25 | -37.50% | 8 | 473 |
| Nov 9, 2026 | 11d | $0.75 | -8.54% | 67 | 67 |
| Nov 10, 2026 | 12d | $0.55 | +27.91% | 5 | 16 |
| Nov 11, 2026 | 13d | $1.27 | +19.81% | 4 | 9 |
| Nov 12, 2026 | 14d | $0.69 | -35.51% | 1 | 17 |
| Nov 13, 2026 | 15d | $0.92 | +22.67% | 7 | 212 |
| Nov 16, 2026 | 18d | $0.90 | -26.23% | 2 | 21 |
| Nov 17, 2026 | 19d | $1.22 | -6.15% | 10 | 13 |
| Nov 18, 2026 | 20d | $1.60 | +25.98% | 2 | 14 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $2.20 | -7.17% | 9 | 1,911 |
| Nov 20, 2026 | 22d | $2.45 | +5.15% | 10 | 300 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $4.41 | +3.52% | 29 | 131 |
| Nov 30, 2026 | 32d | $5.40 | +26.76% | 35 | 174 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $7.50 | -0.66% | 1 | 111 |
| Dec 18, 2026 | 50d | $15.45 | -7.65% | 10 | 1,791 |
| Dec 18, 2026 | 50d | $15.80 | -12.22% | 2 | 85 |
| Dec 31, 2026 | 63d | $26.78 | +26.68% | 10 | 549 |
| Jan 15, 2027 | 78d | $40.74 | +42.95% | 1 | 941 |
| Jan 15, 2027 | 78d | $48.19 | +25.82% | 40 | 356 |
| Jan 29, 2027 | 92d | $46.61 | -0.15% | 1 | 72 |
| Feb 19, 2027 | 113d | $78.40 | +17.72% | 62 | 395 |
| Feb 19, 2027 | 113d | $80.41 | +17.47% | 2 | 12 |
| Feb 26, 2027 | 120d | $66.91 | -30.18% | 2 | 26 |
| Mar 19, 2027 | 141d | $115.00 | -1.84% | 25 | 1,117 |
| Mar 19, 2027 | 141d | $112.12 | -4.82% | 2 | 12 |
| Mar 31, 2027 | 153d | $129.35 | +21.94% | 13 | 149 |
| Apr 16, 2027 | 169d | $150.80 | +2.52% | 1 | 734 |
| May 21, 2027 | 204d | $195.59 | -0.01% | 1 | 543 |
| Jun 17, 2027 | 231d | $234.73 | -0.14% | 35 | 334 |
| Jun 30, 2027 | 244d | $240.43 | -24.67% | 2 | 152 |
| Jul 16, 2027 | 260d | $275.19 | +9.79% | 2 | 316 |
| Aug 20, 2027 | 295d | $286.06 | +1.86% | 6 | 245 |
| Sep 17, 2027 | 323d | $333.73 | +6.87% | 2 | 298 |
| Sep 30, 2027 | 336d | — | — | 0 | 185 |
| Oct 15, 2027 | 351d | $390.10 | +5.62% | 6 | 71 |
| Nov 19, 2027 | 386d | $443.93 | +4.69% | 1 | 3 |
| Jan 21, 2028 | 449d | $580.90 | +0.00% | 8 | 8 |
| Jun 16, 2028 | 596d | $764.50 | +14.21% | 16 | 72 |
SPX Nearby Strikes · Aug 20, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8350 C | $246.86 | +0.92% | 2 | 705 | OTM |
| 8375 C | $258.28 | +3.46% | 2 | 319 | OTM |