SPX271217C08700000
SPX Dec 17 2027 8700.00 Call
optionOPRA
EODOct 28, 2026
267.34USD+7.309%(+18.21)11Vol2,171OI
Loading…
SPX 8700 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 709 | 1,743 |
| Nov 6, 2026 | 8d | $0.10 | +100.00% | 3 | 12 |
| Nov 13, 2026 | 15d | $0.15 | -40.00% | 4 | 28 |
| Nov 20, 2026 | 22d | $0.25 | -16.67% | 1 | 6,974 |
| Nov 20, 2026 | 22d | $0.25 | -16.67% | 7 | 444 |
| Nov 27, 2026 | 29d | $0.50 | +56.25% | 1 | 40 |
| Nov 30, 2026 | 32d | $0.57 | -20.83% | 50 | 240 |
| Dec 4, 2026 | 36d | $0.74 | +5.71% | 15 | 31 |
| Dec 18, 2026 | 50d | $1.52 | +4.83% | 1 | 574 |
| Dec 18, 2026 | 50d | $1.42 | +13.60% | 5 | 17,680 |
| Dec 31, 2026 | 63d | $2.30 | +9.52% | 7 | 321 |
| Jan 15, 2027 | 78d | $4.30 | +30.30% | 2 | 80 |
| Jan 15, 2027 | 78d | $6.55 | +55.58% | 511 | 5,831 |
| Jan 29, 2027 | 92d | $5.50 | -29.40% | 2 | 40 |
| Feb 19, 2027 | 113d | $10.67 | -11.08% | 2 | 26 |
| Feb 19, 2027 | 113d | $12.97 | +36.53% | 236 | 715 |
| Feb 26, 2027 | 120d | $17.59 | +7.00% | 8 | 67 |
| Mar 19, 2027 | 141d | $28.05 | +27.91% | 2 | 4,778 |
| Mar 19, 2027 | 141d | $26.54 | +11.51% | 2 | 32 |
| Mar 31, 2027 | 153d | $32.40 | -0.92% | 4 | 738 |
| Apr 16, 2027 | 169d | $41.60 | +12.10% | 2 | 1,145 |
| May 21, 2027 | 204d | $69.02 | +32.94% | 3 | 1,684 |
| Jun 17, 2027 | 231d | $88.45 | +2.08% | 32 | 12,182 |
| Jun 30, 2027 | 244d | $96.70 | +1.60% | 14 | 106 |
| Jul 16, 2027 | 260d | $112.70 | +2.19% | 92 | 2,470 |
| Aug 20, 2027 | 295d | $146.61 | -1.01% | 14 | 1,545 |
| Sep 17, 2027 | 323d | $173.99 | +2.40% | 2 | 4,142 |
| Sep 30, 2027 | 336d | $159.31 | -7.97% | 1 | 47 |
| Oct 15, 2027 | 351d | $203.13 | +0.19% | 2 | 397 |
| Nov 19, 2027 | 386d | $241.00 | +7.49% | 44 | 24 |
| Dec 17, 2027 | 414d | $267.34 | +7.31% | 11 | 2,171 |
| Jan 21, 2028 | 449d | $359.59 | +3.63% | 1 | 133 |
| Jun 16, 2028 | 596d | $493.00 | +14.60% | 2 | 71 |
| Dec 15, 2028 | 778d | $679.45 | +4.65% | 303 | 636 |
| Dec 21, 2029 | 1149d | $1,022.32 | -6.24% | 1 | 57 |
| Dec 20, 2030 | 1513d | $1,189.91 | +0.00% | 1 | 19 |
SPX Nearby Strikes · Dec 17, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8400 C | $395.89 | +8.28% | 52 | 6,343 | OTM |
| 8450 C | $368.13 | +0.86% | 2 | 417 | OTM |
| 8500 C | $350.70 | +8.29% | 32 | 2,897 | OTM |
| 8550 C | $318.00 | +2.30% | 4 | 830 | OTM |
| 8600 C | $309.92 | +2.54% | 2 | 4,055 | OTM |
| 8650 C | $288.20 | +7.21% | 2 | 961 | OTM |
| 8700 C | $267.34 | +7.31% | 11 | 2,171 | OTM |
| 8750 C | $249.30 | +7.04% | 134 | 550 | OTM |
| 8800 C | $233.68 | +0.83% | 2 | 4,223 | OTM |
| 8900 C | $202.53 | +2.08% | 28 | 1,885 | OTM |
| 9000 C | $180.00 | +7.92% | 44 | 12,131 | OTM |
| 9100 C | $151.77 | +0.88% | 23 | 3,131 | OTM |
| 9200 C | $131.59 | -2.31% | 3,006 | 4,970 | OTM |