SPX271217C07700000
SPX Dec 17 2027 7700.00 Call
optionOPRA
EODOct 28, 2026
790.34USD-0.303%(-2.40)5Vol2,411OI
Loading…
SPX 7700 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $40.82 | -22.82% | 1,518 | 2,044 |
| Oct 30, 2026 | 1d | $50.50 | -19.20% | 891 | 5,948 |
| Nov 2, 2026 | 4d | $74.50 | +12.37% | 236 | 707 |
| Nov 3, 2026 | 5d | $66.23 | -10.74% | 5 | 586 |
| Nov 4, 2026 | 6d | $92.27 | +13.87% | 23 | 815 |
| Nov 5, 2026 | 7d | $83.41 | -7.01% | 26 | 1,132 |
| Nov 6, 2026 | 8d | $119.78 | +26.62% | 172 | 1,786 |
| Nov 9, 2026 | 11d | $105.33 | +1.23% | 23 | 260 |
| Nov 10, 2026 | 12d | $119.70 | +15.73% | 5 | 79 |
| Nov 11, 2026 | 13d | $130.00 | +18.05% | 11 | 158 |
| Nov 12, 2026 | 14d | $108.66 | -5.02% | 81 | 54 |
| Nov 13, 2026 | 15d | $110.48 | -4.17% | 36 | 911 |
| Nov 16, 2026 | 18d | $121.67 | +3.11% | 1 | 245 |
| Nov 17, 2026 | 19d | $125.59 | +4.22% | 5 | 32 |
| Nov 18, 2026 | 20d | $130.38 | +16.49% | 3 | 139 |
| Nov 19, 2026 | 21d | $140.00 | +4.21% | 11 | 67 |
| Nov 20, 2026 | 22d | $134.00 | -2.04% | 572 | 21,239 |
| Nov 20, 2026 | 22d | $170.18 | +24.77% | 255 | 1,775 |
| Nov 23, 2026 | 25d | $136.55 | -6.99% | 21 | 149 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $157.17 | +5.46% | 264 | 549 |
| Nov 30, 2026 | 32d | $185.98 | +14.46% | 8 | 1,009 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $170.91 | -2.34% | 13 | 110 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $206.73 | +4.21% | 233 | 91,099 |
| Dec 18, 2026 | 50d | $202.50 | +0.35% | 160 | 1,251 |
| Dec 31, 2026 | 63d | $225.00 | -3.02% | 29 | 4,523 |
| Jan 15, 2027 | 78d | $264.18 | +12.90% | 28 | 6,216 |
| Jan 15, 2027 | 78d | $261.90 | +10.11% | 384 | 1,040 |
| Jan 29, 2027 | 92d | $311.00 | +7.88% | 4 | 183 |
| Feb 19, 2027 | 113d | $329.77 | +7.91% | 2 | 97 |
| Feb 19, 2027 | 113d | $317.80 | +6.35% | 12 | 2,665 |
| Feb 26, 2027 | 120d | $342.62 | +8.18% | 14 | 22 |
| Mar 19, 2027 | 141d | $374.17 | -0.91% | 51 | 6,145 |
| Mar 19, 2027 | 141d | $349.80 | +2.55% | 6 | 16 |
| Mar 31, 2027 | 153d | $399.48 | +13.53% | 1 | 198 |
| Apr 16, 2027 | 169d | $438.90 | +3.71% | 7 | 2,794 |
| May 21, 2027 | 204d | $498.10 | +3.79% | 1 | 1,881 |
| Jun 17, 2027 | 231d | $533.67 | +1.95% | 129 | 6,529 |
| Jun 30, 2027 | 244d | $554.42 | -4.86% | 2 | 54 |
| Jul 16, 2027 | 260d | $541.46 | -0.32% | 4 | 725 |
| Aug 20, 2027 | 295d | $628.31 | +6.75% | 6 | 5,310 |
| Sep 17, 2027 | 323d | $647.57 | +2.39% | 4 | 10,421 |
| Sep 30, 2027 | 336d | $686.50 | +5.23% | 5 | 1,119 |
| Oct 15, 2027 | 351d | $706.50 | -0.08% | 24 | 2,868 |
| Nov 19, 2027 | 386d | $756.75 | +1.44% | 33 | 35 |
| Dec 17, 2027 | 414d | $790.34 | -0.30% | 5 | 2,411 |
| Jan 21, 2028 | 449d | $849.66 | -6.74% | 3 | 57 |
| Jun 16, 2028 | 596d | $930.95 | -13.56% | 13 | 1,389 |
| Dec 15, 2028 | 778d | $1,201.12 | -0.16% | 1 | 1,238 |
| Dec 21, 2029 | 1149d | $1,590.00 | +1.39% | 71 | 1,114 |
| Dec 20, 2030 | 1513d | $1,809.66 | -7.19% | 3 | 65 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7950 C | $638.92 | +4.28% | 5 | 2,282 | OTM |
| 8000 C | $603.21 | -0.47% | 5,025 | 131,629 | OTM |