SPXW270319C07950000
SPX Weekly Mar 19 2027 7950.00 Call
optionOPRA
EODOct 27, 2026
223.50USD+13.239%(+26.13)2Vol44OI
Loading…
SPX 7950 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 413 | 1,361 |
| Oct 30, 2026 | 1d | $0.17 | -51.43% | 566 | 5,492 |
| Nov 2, 2026 | 4d | $0.37 | -50.67% | 530 | 1,420 |
| Nov 3, 2026 | 5d | $0.65 | -46.72% | 219 | 2,027 |
| Nov 4, 2026 | 6d | $1.55 | -39.69% | 1,714 | 1,627 |
| Nov 5, 2026 | 7d | $5.02 | +16.47% | 209 | 1,339 |
| Nov 6, 2026 | 8d | $4.05 | -31.36% | 671 | 2,229 |
| Nov 9, 2026 | 11d | $12.25 | +50.12% | 169 | 1,064 |
| Nov 10, 2026 | 12d | $11.96 | +13.04% | 38 | 465 |
| Nov 11, 2026 | 13d | $16.62 | +32.22% | 183 | 842 |
| Nov 12, 2026 | 14d | $13.85 | +41.76% | 131 | 156 |
| Nov 13, 2026 | 15d | $19.00 | +24.51% | 185 | 2,366 |
| Nov 16, 2026 | 18d | $16.19 | -14.02% | 104 | 329 |
| Nov 17, 2026 | 19d | $20.20 | -3.63% | 9 | 52 |
| Nov 18, 2026 | 20d | $21.48 | -7.41% | 25 | 126 |
| Nov 19, 2026 | 21d | $25.38 | +3.85% | 4 | 100 |
| Nov 20, 2026 | 22d | $27.76 | -6.44% | 28 | 740 |
| Nov 20, 2026 | 22d | $31.17 | +12.73% | 2,084 | 11,187 |
| Nov 23, 2026 | 25d | $35.58 | +19.60% | 20 | 273 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $37.38 | +5.74% | 13 | 153 |
| Nov 30, 2026 | 32d | $40.25 | -1.59% | 63 | 2,131 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $47.26 | -5.31% | 58 | 266 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $77.03 | +4.48% | 187 | 504 |
| Dec 18, 2026 | 50d | $77.33 | +3.09% | 248 | 7,062 |
| Dec 31, 2026 | 63d | $99.03 | +6.93% | 9 | 3,644 |
| Jan 15, 2027 | 78d | $125.78 | +3.55% | 1 | 196 |
| Jan 15, 2027 | 78d | $141.38 | +15.71% | 37 | 2,737 |
| Jan 29, 2027 | 92d | $147.70 | -0.94% | 2 | 30 |
| Feb 19, 2027 | 113d | $186.22 | +11.06% | 5 | 22 |
| Feb 19, 2027 | 113d | $186.20 | +2.20% | 144 | 2,077 |
| Feb 26, 2027 | 120d | $230.17 | +0.00% | 1 | 1 |
| Mar 19, 2027 | 141d | $233.70 | +3.22% | 26 | 3,154 |
| Mar 19, 2027 | 141d | $223.50 | +13.24% | 2 | 44 |
| Mar 31, 2027 | 153d | $247.19 | -19.46% | 4 | 90 |
| Apr 16, 2027 | 169d | $291.70 | +8.22% | 64 | 1,161 |
| May 21, 2027 | 204d | $330.70 | +0.98% | 1 | 1,421 |
| Jun 17, 2027 | 231d | $373.50 | +14.99% | 154 | 2,434 |
| Jun 30, 2027 | 244d | $359.93 | -20.05% | 2 | 104 |
| Jul 16, 2027 | 260d | $415.61 | +13.60% | 100 | 435 |
| Aug 20, 2027 | 295d | $430.70 | -4.08% | 4 | 83 |
| Sep 17, 2027 | 323d | $473.30 | -7.72% | 4 | 2,862 |
| Sep 30, 2027 | 336d | $471.98 | -1.84% | 2 | 118 |
| Oct 15, 2027 | 351d | $548.25 | +11.00% | 2 | 765 |
| Nov 19, 2027 | 386d | $576.89 | +1.72% | 2 | 2 |
| Dec 17, 2027 | 414d | $638.92 | +4.28% | 5 | 2,282 |
| Jan 21, 2028 | 449d | $745.34 | +0.00% | 30 | 140 |
| Jun 16, 2028 | 596d | $916.25 | +12.41% | 2 | 23 |
| Dec 15, 2028 | 778d | $1,030.20 | +3.08% | 2 | 102 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7875 C | $270.90 | +8.76% | 52 | 1,804 | OTM |
| 7875 C | $263.70 | +6.55% | 7 | 60 | OTM |
| 7900 C | $259.80 | +0.81% | 170 | 4,934 | OTM |
| 7900 C | $256.20 | +8.19% | 8 | 10 | OTM |
| 7925 C | $247.30 | +13.96% | 19 | 654 | OTM |
| 7925 C | $242.40 | +3.81% | 8 | 30 | OTM |
| 7950 C | $233.70 | +3.22% | 26 | 3,154 | OTM |
| 7950 C | $223.50 | +13.24% | 2 | 44 | OTM |
| 7975 C | $216.40 | +0.06% | 12 | 870 | OTM |
| 7975 C | $189.60 | -3.47% | 9 | 34 | OTM |
| 8000 C | $208.60 | +2.25% | 439 | 142,084 | OTM |
| 8000 C | $199.10 | +10.30% | 21 | 59 | OTM |
| 8025 C | $188.19 | +10.57% | 8 | 2,905 | OTM |