SPXW270331C07920000
SPX Weekly Mar 31 2027 7920.00 Call
optionOPRA
EODOct 27, 2026
259.39USD-6.949%(-19.37)2Vol317OI
Loading…
SPX 7920 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 329 | 519 |
| Oct 30, 2026 | 1d | $0.27 | -50.91% | 1,989 | 7,442 |
| Nov 2, 2026 | 4d | $2.58 | +72.00% | 401 | 915 |
| Nov 3, 2026 | 5d | $3.38 | +23.36% | 99 | 282 |
| Nov 4, 2026 | 6d | $3.57 | -30.14% | 178 | 408 |
| Nov 5, 2026 | 7d | $6.10 | +5.17% | 51 | 101 |
| Nov 6, 2026 | 8d | $10.04 | +7.04% | 77 | 283 |
| Nov 9, 2026 | 11d | $8.70 | -29.15% | 29 | 156 |
| Nov 10, 2026 | 12d | $12.50 | -14.38% | 28 | 95 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 12, 2026 | 14d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $30.08 | +44.89% | 20 | 219 |
| Nov 16, 2026 | 18d | — | — | 0 | 0 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $42.00 | +19.05% | 47 | 253 |
| Nov 20, 2026 | 22d | $31.25 | +26.01% | 4 | 1,691 |
| Nov 27, 2026 | 29d | $41.59 | -8.49% | 8 | 91 |
| Nov 30, 2026 | 32d | $50.20 | +62.46% | 35 | 252 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $85.63 | +1.46% | 200 | 492 |
| Dec 18, 2026 | 50d | $76.78 | +5.61% | 2 | 139 |
| Dec 31, 2026 | 63d | $105.07 | +13.71% | 21 | 158 |
| Jan 15, 2027 | 78d | $140.00 | +23.67% | 7 | 266 |
| Jan 15, 2027 | 78d | $125.60 | +20.31% | 1 | 31 |
| Jan 29, 2027 | 92d | $143.72 | +3.42% | 22 | 45 |
| Feb 19, 2027 | 113d | $201.40 | +3.85% | 1 | 28 |
| Mar 31, 2027 | 153d | $259.39 | -6.95% | 2 | 317 |
| Jun 30, 2027 | 244d | $488.33 | +12.28% | 2 | 111 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7890 C | $277.60 | +17.93% | 54 | 167 | OTM |
| 7895 C | $235.40 | -16.58% | 2 | 4 | OTM |
| 7900 C | $274.50 | +3.47% | 5 | 201 | OTM |
| 7905 C | $264.83 | -14.14% | 2 | 1 | OTM |
| 7910 C | $242.04 | -23.51% | 2 | 105 | OTM |
| 7915 C | $317.00 | +5.85% | 1 | 2 | OTM |
| 7920 C | $259.39 | -6.95% | 2 | 317 | OTM |
| 7925 C | $282.65 | +12.98% | 10 | 85 | OTM |
| 7930 C | $255.86 | -17.54% | 20 | 56 | OTM |
| 7940 C | $252.24 | -8.03% | 2 | 47 | OTM |
| 7950 C | $247.19 | -19.46% | 4 | 90 | OTM |
| 7960 C | $225.79 | -9.11% | 2 | 16 | OTM |
| 7970 C | $206.60 | -8.95% | 1 | 92 | OTM |