SPX271217C07150000
SPX Dec 17 2027 7150.00 Call
optionOPRA
EODOct 27, 2026
1,172.44USD+4.503%(+50.52)2Vol184OI
Loading…
SPX 7150 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $487.60 | +0.00% | 20 | 20 |
| Oct 30, 2026 | 1d | $487.39 | -13.36% | 2 | 38 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | $585.53 | +1.89% | 18 | 19 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $568.34 | +0.00% | 24 | 71 |
| 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 | — | — | 0 | 2 |
| 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 | $609.54 | +5.05% | 7 | 987 |
| Nov 20, 2026 | 22d | $613.75 | +8.76% | 1 | 13 |
| Nov 23, 2026 | 25d | $590.68 | +0.00% | 1 | 1 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | — | — | 0 | 0 |
| Nov 30, 2026 | 32d | $693.62 | +35.58% | 1 | 4 |
| 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 | $617.10 | +2.95% | 1 | 7,844 |
| Dec 18, 2026 | 50d | $687.44 | -10.75% | 2 | 52 |
| Dec 31, 2026 | 63d | $649.15 | -2.09% | 1 | 380 |
| Jan 15, 2027 | 78d | $724.83 | +6.78% | 2 | 636 |
| Jan 15, 2027 | 78d | $641.91 | -2.69% | 1 | 1 |
| Jan 29, 2027 | 92d | $671.73 | +0.00% | 2 | 1 |
| Feb 19, 2027 | 113d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $716.41 | -7.13% | 75 | 133 |
| Feb 26, 2027 | 120d | $726.27 | +0.00% | 2 | 1 |
| Mar 19, 2027 | 141d | $729.22 | -18.76% | 2 | 3,736 |
| Mar 19, 2027 | 141d | — | — | 0 | 0 |
| Mar 31, 2027 | 153d | $745.52 | -16.08% | 2 | 99 |
| Apr 16, 2027 | 169d | $810.61 | -3.62% | 2 | 2,500 |
| May 21, 2027 | 204d | $901.99 | +3.31% | 2 | 427 |
| Jun 17, 2027 | 231d | $910.38 | -3.58% | 2 | 569 |
| Jun 30, 2027 | 244d | $963.23 | -3.30% | 2 | 8 |
| Jul 16, 2027 | 260d | $980.94 | +4.42% | 2 | 36 |
| Aug 20, 2027 | 295d | $1,022.10 | +3.02% | 5 | 36 |
| Sep 17, 2027 | 323d | $1,027.62 | -0.36% | 4 | 306 |
| Sep 30, 2027 | 336d | $1,121.91 | +2.70% | 2 | 4 |
| Oct 15, 2027 | 351d | $1,107.99 | +5.19% | 8 | 4 |
| Nov 19, 2027 | 386d | $1,152.14 | +4.12% | 8 | 1 |
| Dec 17, 2027 | 414d | $1,172.44 | +4.50% | 2 | 184 |
| Jan 21, 2028 | 449d | $1,180.18 | +0.00% | 1 | 1 |
| Jun 16, 2028 | 596d | $1,378.35 | +0.00% | 2 | 2 |
| Dec 15, 2028 | 778d | $1,572.25 | -4.59% | 1 | 11 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 6850 C | $1,326.94 | -8.04% | 1 | 1,324 | OTM |
| 6900 C | $1,325.59 | -5.59% | 1 | 2,465 | OTM |
| 6950 C | $1,331.84 | +4.34% | 2 | 429 | OTM |
| 7000 C | $1,292.25 | -0.16% | 5,023 | 136,616 | OTM |
| 7050 C | $1,190.96 | -10.23% | 3 | 226 | OTM |
| 7100 C | $1,173.79 | -3.12% | 4 | 3,374 | OTM |
| 7150 C | $1,172.44 | +4.50% | 2 | 184 | OTM |
| 7200 C | $1,143.60 | +0.81% | 31 | 4,140 | OTM |
| 7250 C | $1,106.71 | +1.28% | 2 | 1,288 | OTM |
| 7300 C | $1,082.22 | +1.56% | 40 | 2,002 | OTM |
| 7350 C | $1,033.18 | +0.87% | 6 | 1,097 | OTM |
| 7400 C | $997.29 | +0.38% | 2 | 3,361 | OTM |
| 7450 C | $949.53 | +1.62% | 6 | 998 | OTM |