SPX270917C06850000
SPX Sep 17 2027 6850.00 Call
optionOPRA
EODOct 28, 2026
1,299.22USD-5.527%(-76.01)2Vol9OI
Loading…
SPX 6850 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 15 |
| Oct 30, 2026 | 1d | $790.37 | -14.50% | 7 | 8 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $902.02 | +0.00% | 1 | 1 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $842.30 | +3.95% | 1 | 1,446 |
| Nov 20, 2026 | 22d | $922.02 | -5.08% | 5 | 12 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 2 |
| Nov 30, 2026 | 32d | $919.49 | +9.03% | 1 | 16 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $847.00 | -8.22% | 1 | 20,201 |
| Dec 18, 2026 | 50d | $908.74 | +2.14% | 1 | 17 |
| Dec 31, 2026 | 63d | $957.55 | -11.61% | 2 | 404 |
| Jan 15, 2027 | 78d | $984.03 | -5.91% | 5 | 4,082 |
| Jan 15, 2027 | 78d | $1,003.33 | +0.00% | 1 | 1 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $1,131.83 | +0.00% | 17 | 442 |
| Feb 19, 2027 | 113d | $1,105.32 | -2.14% | 4 | 4,231 |
| Feb 26, 2027 | 120d | $996.19 | +0.00% | 1 | 1 |
| Mar 19, 2027 | 141d | $1,066.31 | +4.95% | 1 | 3,546 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $1,035.98 | -5.11% | 2 | 52 |
| Apr 16, 2027 | 169d | $955.67 | -11.08% | 4 | 1,259 |
| May 21, 2027 | 204d | $1,154.07 | +12.38% | 1 | 33 |
| Jun 17, 2027 | 231d | $1,203.71 | +4.86% | 1 | 1,203 |
| Jun 30, 2027 | 244d | $1,117.94 | +0.00% | 2 | 1 |
| Jul 16, 2027 | 260d | $1,214.50 | -7.45% | 2 | 2 |
| Aug 20, 2027 | 295d | $1,240.85 | -1.26% | 4 | 3 |
| Sep 17, 2027 | 323d | $1,299.22 | -5.53% | 2 | 9 |
| Sep 30, 2027 | 336d | $1,364.53 | +0.00% | 1 | 1 |
| Oct 15, 2027 | 351d | $1,351.60 | +0.00% | 4 | 2 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $1,326.94 | -8.04% | 1 | 1,324 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | — | — | 0 | 0 |
| Dec 15, 2028 | 778d | $1,727.73 | -6.31% | 1 | 19 |
SPX Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6700 C | $1,454.54 | -2.74% | 2 | 26 | OTM |
| 6725 C | $1,394.54 | +3.87% | 2 | 14 | OTM |
| 6750 C | $1,383.06 | +4.71% | 2 | 40 | OTM |
| 6775 C | $1,375.31 | -4.37% | 2 | 4 | OTM |
| 6800 C | $1,306.80 | +1.77% | 2 | 32 | OTM |
| 6825 C | $1,337.05 | +15.26% | 1 | 4 | OTM |
| 6850 C | $1,299.22 | -5.53% | 2 | 9 | OTM |
| 6875 C | $1,252.63 | -2.70% | 4 | 5 | OTM |
| 6900 C | $1,217.58 | -3.99% | 2 | 44 | OTM |
| 6925 C | $1,247.27 | -5.03% | 2 | 7 | OTM |
| 6950 C | $1,172.92 | +0.58% | 2 | 8 | OTM |
| 6975 C | $1,157.87 | +1.49% | 2 | 41 | OTM |
| 7000 C | $1,181.00 | +3.96% | 22,004 | 52,479 | OTM |