SPX270917C09400000
SPX Sep 17 2027 9400.00 Call
optionOPRA
EODOct 26, 2026
42.57USD+7.310%(+2.90)41Vol1,263OI
Loading…
SPX 9400 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.10 | -33.33% | 1 | 4 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | $0.15 | -50.00% | 1 | 2 |
| Nov 4, 2026 | 6d | $0.10 | +0.00% | 1 | 1 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | — | — | 0 | 0 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | $0.05 | +0.00% | 1 | 1 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | — | — | 0 | 0 |
| 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 | $0.05 | -66.67% | 20 | 61 |
| Nov 20, 2026 | 22d | $0.05 | +0.00% | 138 | 3,373 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.10 | -60.00% | 10 | 24 |
| Nov 30, 2026 | 32d | $0.10 | +0.00% | 2 | 46 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $0.20 | -68.25% | 1 | 135 |
| Dec 18, 2026 | 50d | $0.20 | -20.00% | 6 | 10,268 |
| Dec 31, 2026 | 63d | $0.40 | +33.33% | 21 | 59 |
| Jan 15, 2027 | 78d | $0.50 | -28.57% | 22 | 747 |
| Jan 15, 2027 | 78d | $0.55 | -63.33% | 160 | 87 |
| Jan 29, 2027 | 92d | $1.20 | -36.84% | 1 | 296 |
| Feb 19, 2027 | 113d | $1.25 | -37.50% | 6 | 2 |
| Feb 19, 2027 | 113d | $1.24 | -58.80% | 4 | 466 |
| Feb 26, 2027 | 120d | $3.70 | +23.33% | 10 | 22 |
| Mar 19, 2027 | 141d | $2.04 | +2.00% | 4 | 3,304 |
| Mar 19, 2027 | 141d | $2.40 | +25.00% | 90 | 123 |
| Mar 31, 2027 | 153d | $2.35 | -24.19% | 2 | 1,102 |
| Apr 16, 2027 | 169d | $3.90 | -44.29% | 1 | 1,179 |
| May 21, 2027 | 204d | $11.00 | +12.24% | 1 | 701 |
| Jun 17, 2027 | 231d | $16.14 | +6.68% | 59 | 9,429 |
| Jun 30, 2027 | 244d | $18.90 | +21.86% | 2 | 459 |
| Jul 16, 2027 | 260d | $23.62 | +4.05% | 4 | 896 |
| Aug 20, 2027 | 295d | $36.70 | +26.55% | 4 | 490 |
| Sep 17, 2027 | 323d | $42.57 | +7.31% | 41 | 1,263 |
| Sep 30, 2027 | 336d | $84.10 | +17.57% | 7 | 53 |
| Oct 15, 2027 | 351d | $63.50 | +3.02% | 20 | 177 |
| Nov 19, 2027 | 386d | $67.83 | +0.00% | 4 | 2 |
| Dec 17, 2027 | 414d | $81.10 | -6.04% | 9 | 9,000 |
| Jan 21, 2028 | 449d | $120.31 | +4.76% | 4 | 11 |
| Jun 16, 2028 | 596d | $226.08 | -11.86% | 2 | 320 |
| Dec 15, 2028 | 778d | $381.80 | +6.83% | 1 | 650 |
| Dec 21, 2029 | 1149d | $690.57 | -3.86% | 58 | 259 |
| Dec 20, 2030 | 1513d | $1,116.53 | +120.31% | 40 | 72 |
SPX Nearby Strikes · Sep 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8800 C | $149.70 | +12.79% | 266 | 12,755 | OTM |
| 8900 C | $125.10 | +8.41% | 66 | 6,160 | OTM |
| 9000 C | $104.51 | +1.04% | 34 | 6,057 | OTM |
| 9100 C | $85.43 | -0.15% | 42 | 1,175 | OTM |
| 9200 C | $72.42 | +1.96% | 6 | 1,871 | OTM |
| 9300 C | $59.85 | -1.19% | 4 | 878 | OTM |
| 9400 C | $42.57 | +7.31% | 41 | 1,263 | OTM |
| 9500 C | $40.57 | +13.90% | 12 | 2,977 | OTM |
| 9550 C | $35.71 | +27.54% | 6 | 383 | OTM |
| 9600 C | $32.83 | +1.20% | 10 | 664 | OTM |
| 9800 C | $21.98 | -2.14% | 74 | 3,902 | OTM |
| 10000 C | $14.70 | -2.52% | 98 | 2,612 | OTM |
| 10200 C | $9.70 | +2.21% | 14 | 1,548 | OTM |