SPX271217C07600000
SPX Dec 17 2027 7600.00 Call
optionOPRA
EODOct 27, 2026
851.21USD+3.606%(+29.63)6Vol7,035OI
Loading…
SPX 7600 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $168.10 | +24.45% | 125 | 88 |
| Oct 30, 2026 | 1d | $125.60 | -9.28% | 88 | 1,298 |
| Nov 2, 2026 | 4d | $156.80 | +9.21% | 7 | 107 |
| Nov 3, 2026 | 5d | $155.05 | +2.70% | 63 | 769 |
| Nov 4, 2026 | 6d | $163.61 | +8.65% | 25 | 51 |
| Nov 5, 2026 | 7d | $170.42 | +16.81% | 23 | 40 |
| Nov 6, 2026 | 8d | $175.07 | +0.95% | 19 | 191 |
| Nov 9, 2026 | 11d | $144.85 | +16.19% | 11 | 24 |
| Nov 10, 2026 | 12d | $179.55 | -3.42% | 1 | 20 |
| Nov 11, 2026 | 13d | $186.37 | +22.80% | 2 | 4 |
| Nov 12, 2026 | 14d | $156.22 | +15.42% | 125 | 135 |
| Nov 13, 2026 | 15d | $196.02 | +3.81% | 13 | 387 |
| Nov 16, 2026 | 18d | $206.94 | +9.96% | 2 | 18 |
| Nov 17, 2026 | 19d | $154.20 | -22.40% | 9 | 7 |
| Nov 18, 2026 | 20d | $212.26 | +19.65% | 5 | 21 |
| Nov 19, 2026 | 21d | $157.89 | -14.54% | 1 | 18 |
| Nov 20, 2026 | 22d | $215.10 | +5.44% | 51 | 5,934 |
| Nov 20, 2026 | 22d | $225.40 | +10.29% | 68 | 916 |
| Nov 23, 2026 | 25d | $184.07 | +0.00% | 72 | 74 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $223.68 | -0.30% | 11 | 63 |
| Nov 30, 2026 | 32d | $196.80 | +12.23% | 2 | 572 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $191.59 | -9.28% | 7 | 152 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $277.55 | +13.01% | 15 | 587 |
| Dec 18, 2026 | 50d | $272.33 | -2.59% | 36 | 33,414 |
| Dec 31, 2026 | 63d | $332.35 | +23.90% | 48 | 6,337 |
| Jan 15, 2027 | 78d | $328.03 | +7.78% | 6 | 6,154 |
| Jan 15, 2027 | 78d | $335.00 | +1.40% | 3 | 367 |
| Jan 29, 2027 | 92d | $334.00 | +6.09% | 8 | 281 |
| Feb 19, 2027 | 113d | $401.10 | +2.85% | 3 | 23 |
| Feb 19, 2027 | 113d | $369.27 | +7.31% | 1 | 1,896 |
| Feb 26, 2027 | 120d | $380.44 | +3.14% | 10 | 28 |
| Mar 19, 2027 | 141d | $448.10 | +0.92% | 46 | 9,389 |
| Mar 19, 2027 | 141d | $402.87 | -1.33% | 2 | 7 |
| Mar 31, 2027 | 153d | $468.79 | +4.55% | 39 | 352 |
| Apr 16, 2027 | 169d | $495.70 | +5.58% | 3 | 1,809 |
| May 21, 2027 | 204d | $521.25 | +2.01% | 7 | 1,774 |
| Jun 17, 2027 | 231d | $595.82 | +3.19% | 2 | 6,344 |
| Jun 30, 2027 | 244d | $673.50 | -4.72% | 1 | 82 |
| Jul 16, 2027 | 260d | $608.06 | -0.14% | 9 | 1,517 |
| Aug 20, 2027 | 295d | $693.43 | +6.39% | 2 | 3,129 |
| Sep 17, 2027 | 323d | $737.19 | +0.02% | 10 | 7,516 |
| Sep 30, 2027 | 336d | $743.08 | +0.20% | 4 | 25 |
| Oct 15, 2027 | 351d | $765.36 | +3.87% | 55 | 1,249 |
| Nov 19, 2027 | 386d | $812.72 | +3.34% | 8 | 8 |
| Dec 17, 2027 | 414d | $851.21 | +3.61% | 6 | 7,035 |
| Jan 21, 2028 | 449d | $864.70 | -7.46% | 1 | 8 |
| Jun 16, 2028 | 596d | $1,095.23 | +5.21% | 1 | 1,737 |
| Dec 15, 2028 | 778d | $1,232.47 | +1.44% | 1 | 1,250 |
| Dec 21, 2029 | 1149d | $1,567.01 | -10.24% | 10 | 864 |
| Dec 20, 2030 | 1513d | $1,974.71 | +1.22% | 1 | 254 |
| Dec 19, 2031 | 1877d | $2,247.38 | -0.64% | 1 | 420 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7500 C | $925.67 | +2.49% | 38 | 7,184 | OTM |
| 7550 C | $887.57 | -9.72% | 2 | 1,323 | OTM |
| 7600 C | $851.21 | +3.61% | 6 | 7,035 | OTM |
| 7650 C | $802.96 | +2.05% | 1 | 804 | OTM |
| 7700 C | $790.34 | -0.30% | 5 | 2,411 | OTM |
| 7750 C | $752.84 | +4.72% | 60 | 1,197 | OTM |
| 7800 C | $730.78 | +1.56% | 73 | 5,502 | OTM |
| 7850 C | $698.55 | +2.04% | 2 | 1,289 | OTM |
| 7900 C | $660.31 | +0.55% | 62 | 2,280 | OTM |