SPXW270331C07960000
SPX Weekly Mar 31 2027 7960.00 Call
optionOPRA
EODOct 20, 2026
225.79USD-9.113%(-22.64)2Vol16OI
Loading…
SPX 7960 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 1,550 | 1,805 |
| Oct 30, 2026 | 1d | $0.10 | -60.00% | 111 | 1,726 |
| Nov 2, 2026 | 4d | $0.41 | -18.00% | 188 | 553 |
| Nov 3, 2026 | 5d | $3.39 | +222.86% | 83 | 1,209 |
| Nov 4, 2026 | 6d | $1.64 | -33.06% | 487 | 446 |
| Nov 5, 2026 | 7d | $2.70 | -6.90% | 121 | 213 |
| Nov 6, 2026 | 8d | $7.93 | +68.72% | 82 | 721 |
| Nov 9, 2026 | 11d | $10.85 | +52.82% | 35 | 172 |
| Nov 10, 2026 | 12d | $10.46 | +27.56% | 35 | 282 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $13.80 | -3.23% | 30 | 1,121 |
| Nov 20, 2026 | 22d | $29.50 | +11.53% | 31 | 224 |
| Nov 20, 2026 | 22d | $27.25 | +13.31% | 2 | 557 |
| Nov 27, 2026 | 29d | $34.00 | +3.34% | 4 | 118 |
| Nov 30, 2026 | 32d | $35.99 | +22.00% | 46 | 315 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $72.10 | +13.36% | 1 | 161 |
| Dec 18, 2026 | 50d | $73.47 | +21.64% | 50 | 62 |
| Dec 31, 2026 | 63d | $69.74 | +4.75% | 1 | 83 |
| Jan 15, 2027 | 78d | $119.04 | +15.01% | 35 | 1,457 |
| Jan 15, 2027 | 78d | $98.65 | -16.67% | 194 | 205 |
| Jan 29, 2027 | 92d | $123.41 | -44.97% | 2 | 24 |
| Feb 19, 2027 | 113d | $189.40 | +12.00% | 1 | 31 |
| Mar 31, 2027 | 153d | $225.79 | -9.11% | 2 | 16 |
| Jun 30, 2027 | 244d | $358.60 | -10.29% | 2 | 20 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 7975 C | $235.23 | -2.30% | 2 | 61 | OTM |
| 7980 C | $219.00 | -6.37% | 4 | 26 | OTM |
| 7990 C | $220.80 | +10.01% | 1 | 61 | OTM |
| 8000 C | $203.21 | +11.83% | 15 | 1,018 | OTM |
| 8010 C | $223.13 | +2.97% | 2 | 74 | OTM |