SPX271217C05850000
SPX Dec 17 2027 5850.00 Call
optionOPRA
EODOct 21, 2026
2,256.27USD+3.116%(+68.18)1Vol92OI
Loading…
SPX 5850 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $1,894.58 | +0.84% | 47 | 472 |
| Nov 20, 2026 | 22d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $1,868.00 | +0.86% | 1 | 826 |
| Dec 31, 2026 | 63d | — | — | 0 | 0 |
| Jan 15, 2027 | 78d | $1,897.28 | +1.63% | 528 | 556 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $955.32 | +0.00% | 2 | 1 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $2,000.28 | +56.01% | 1 | 2 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | — | — | 0 | 0 |
| Apr 16, 2027 | 169d | — | — | 0 | 0 |
| May 21, 2027 | 204d | — | — | 0 | 0 |
| Jun 17, 2027 | 231d | $1,844.40 | -2.05% | 41 | 48 |
| Jun 30, 2027 | 244d | $1,857.26 | +0.00% | 2 | 0 |
| Jul 16, 2027 | 260d | — | — | 0 | 0 |
| Aug 20, 2027 | 295d | — | — | 0 | 0 |
| Sep 17, 2027 | 323d | $1,965.18 | +0.00% | 10 | 0 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | — | — | 0 | 9 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $2,256.27 | +3.12% | 1 | 92 |
| Jan 21, 2028 | 449d | — | — | 0 | 0 |
| Jun 16, 2028 | 596d | — | — | 0 | 0 |
| Dec 15, 2028 | 778d | $2,570.69 | -1.24% | 2 | 18 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 5550 C | $1,499.85 | +6.06% | 1 | 70 | OTM |
| 5600 C | $2,514.25 | +11.78% | 1 | 517 | OTM |
| 5650 C | $2,197.16 | -0.77% | 1 | 62 | OTM |
| 5700 C | $2,397.37 | -1.39% | 1 | 835 | OTM |
| 5750 C | $1,718.33 | +9.28% | 1 | 327 | OTM |
| 5800 C | $2,241.75 | -1.82% | 1 | 1,573 | OTM |
| 5850 C | $2,256.27 | +3.12% | 1 | 92 | OTM |
| 5900 C | $2,130.01 | -5.60% | 2 | 1,325 | OTM |
| 5950 C | $2,079.57 | -3.69% | 1 | 62 | OTM |
| 6000 C | $2,110.25 | +2.18% | 5 | 82,373 | OTM |
| 6050 C | $2,072.52 | -3.21% | 2 | 98 | OTM |
| 6100 C | $2,052.64 | +4.89% | 1 | 1,123 | OTM |
| 6150 C | $1,998.93 | +5.16% | 1 | 107 | OTM |