SPXW270319C08025000
SPX Weekly Mar 19 2027 8025.00 Call
optionOPRA
EODOct 27, 2026
182.40USD-2.371%(-4.43)3Vol19OI
Loading…
SPX 8025 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 591 | 1,543 |
| Oct 30, 2026 | 1d | $0.05 | -66.67% | 295 | 2,367 |
| Nov 2, 2026 | 4d | $0.15 | -50.00% | 32 | 750 |
| Nov 3, 2026 | 5d | $0.22 | -37.14% | 74 | 774 |
| Nov 4, 2026 | 6d | $0.55 | -21.43% | 478 | 715 |
| Nov 5, 2026 | 7d | $0.85 | -29.17% | 77 | 316 |
| Nov 6, 2026 | 8d | $1.55 | -12.43% | 86 | 852 |
| Nov 9, 2026 | 11d | $2.35 | -21.67% | 218 | 234 |
| Nov 10, 2026 | 12d | $4.20 | +13.51% | 14 | 129 |
| Nov 11, 2026 | 13d | $5.06 | +8.82% | 151 | 234 |
| Nov 12, 2026 | 14d | $5.08 | -13.16% | 2 | 117 |
| Nov 13, 2026 | 15d | $6.00 | -15.37% | 24 | 834 |
| Nov 16, 2026 | 18d | $7.90 | -8.78% | 9 | 183 |
| Nov 17, 2026 | 19d | $9.00 | -3.64% | 24 | 101 |
| Nov 18, 2026 | 20d | $14.84 | +33.09% | 104 | 226 |
| Nov 19, 2026 | 21d | $13.11 | +14.00% | 4 | 86 |
| Nov 20, 2026 | 22d | $15.90 | +17.78% | 43 | 3,029 |
| Nov 20, 2026 | 22d | $14.70 | +8.89% | 105 | 342 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $21.00 | +2.09% | 68 | 676 |
| Nov 30, 2026 | 32d | $20.52 | -11.17% | 27 | 472 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $31.89 | +7.74% | 27 | 235 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $54.10 | +5.38% | 161 | 3,019 |
| Dec 18, 2026 | 50d | $52.90 | +2.28% | 2 | 259 |
| Dec 31, 2026 | 63d | $53.46 | +8.15% | 1 | 974 |
| Jan 15, 2027 | 78d | $97.45 | +3.01% | 15 | 2,191 |
| Jan 15, 2027 | 78d | $79.43 | +0.42% | 11 | 252 |
| Jan 29, 2027 | 92d | $111.30 | +26.28% | 1 | 79 |
| Feb 19, 2027 | 113d | $132.40 | -3.03% | 1 | 446 |
| Feb 19, 2027 | 113d | $130.60 | -18.19% | 10 | 45 |
| Feb 26, 2027 | 120d | $159.30 | +1.93% | 2 | 15 |
| Mar 19, 2027 | 141d | $188.19 | +10.57% | 8 | 2,905 |
| Mar 19, 2027 | 141d | $182.40 | -2.37% | 3 | 19 |
| Mar 31, 2027 | 153d | $194.70 | -3.81% | 4 | 349 |
| Apr 16, 2027 | 169d | $237.30 | +7.96% | 7 | 159 |
| May 21, 2027 | 204d | $287.50 | +14.54% | 1 | 312 |
| Jun 17, 2027 | 231d | $332.40 | +16.10% | 5 | 626 |
| Jun 30, 2027 | 244d | $315.87 | -11.42% | 2 | 77 |
| Jul 16, 2027 | 260d | $378.55 | +9.20% | 2 | 243 |
| Aug 20, 2027 | 295d | $414.38 | -6.11% | 102 | 180 |
| Sep 17, 2027 | 323d | $461.53 | -1.33% | 1 | 512 |
| Sep 30, 2027 | 336d | $461.71 | +4.29% | 2 | 33 |
| Oct 15, 2027 | 351d | $506.32 | +6.17% | 9 | 331 |
| Nov 19, 2027 | 386d | $571.80 | +0.00% | 4 | 2 |
| Jan 21, 2028 | 449d | $653.94 | -3.06% | 2 | 3 |
| Jun 16, 2028 | 596d | $832.70 | -4.63% | 1 | 16 |
SPX Nearby Strikes · Mar 19, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8025 C | $182.40 | -2.37% | 3 | 19 | OTM |
| 8050 C | $181.30 | +0.83% | 184 | 3,149 | OTM |
| 8050 C | $171.40 | +16.30% | 3 | 20 | OTM |
| 8075 C | $168.90 | +2.30% | 1 | 813 | OTM |
| 8075 C | $152.16 | +1.01% | 2 | 4 | OTM |
| 8100 C | $161.35 | +0.56% | 1,029 | 13,717 | OTM |