SPX271217C05950000
SPX Dec 17 2027 5950.00 Call
optionOPRA
EODOct 22, 2026
2,079.57USD-3.689%(-79.65)1Vol62OI
Loading…
SPX 5950 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $1,787.48 | +1.22% | 3 | 3 |
| Nov 20, 2026 | 22d | $1,245.21 | +8.83% | 51 | 52 |
| Nov 20, 2026 | 22d | $1,791.84 | +0.00% | 1 | 1 |
| Nov 30, 2026 | 32d | $1,613.09 | +0.34% | 1 | 1 |
| Dec 18, 2026 | 50d | $1,810.88 | +0.52% | 1 | 2 |
| Dec 18, 2026 | 50d | $1,822.70 | +2.62% | 10 | 659 |
| Dec 31, 2026 | 63d | $1,254.25 | +0.00% | 10 | 10 |
| Jan 15, 2027 | 78d | $1,779.70 | +9.92% | 4 | 10 |
| Jan 15, 2027 | 78d | — | — | 0 | 0 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $1,214.75 | -8.06% | 1 | 5 |
| Feb 26, 2027 | 120d | — | — | 0 | 0 |
| Mar 19, 2027 | 141d | $1,211.00 | +32.19% | 2 | 23 |
| 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 | $1,708.68 | -4.12% | 1 | 7 |
| Jun 30, 2027 | 244d | — | — | 0 | 0 |
| Jul 16, 2027 | 260d | $2,109.45 | +0.00% | 6 | 3 |
| Aug 20, 2027 | 295d | $2,030.68 | -5.21% | 1 | 23 |
| Sep 17, 2027 | 323d | $2,128.30 | +5.90% | 2 | 238 |
| Sep 30, 2027 | 336d | — | — | 0 | 0 |
| Oct 15, 2027 | 351d | — | — | 0 | 0 |
| Nov 19, 2027 | 386d | — | — | 0 | 0 |
| Dec 17, 2027 | 414d | $2,079.57 | -3.69% | 1 | 62 |
| Jan 21, 2028 | 449d | $2,112.27 | +0.00% | 4 | 4 |
| Jun 16, 2028 | 596d | $2,382.50 | -0.23% | 2 | 3 |
| Dec 15, 2028 | 778d | $2,416.90 | +1.84% | 2 | 72 |
| Dec 21, 2029 | 1149d | $2,706.83 | -3.20% | 1 | 22 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 6200 C | $1,910.00 | -0.86% | 1 | 1,156 | OTM |
| 6250 C | $1,857.20 | +0.59% | 1 | 208 | OTM |