SPXW270331C07970000
SPX Weekly Mar 31 2027 7970.00 Call
optionOPRA
EODOct 22, 2026
206.60USD-8.947%(-20.30)1Vol92OI
Loading…
SPX 7970 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | +0.00% | 17 | 430 |
| Oct 30, 2026 | 1d | $0.10 | -50.00% | 107 | 1,847 |
| Nov 2, 2026 | 4d | $0.27 | -46.00% | 366 | 541 |
| Nov 3, 2026 | 5d | $0.45 | -47.06% | 156 | 384 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $3.85 | -12.10% | 116 | 749 |
| Nov 9, 2026 | 11d | — | — | 0 | 0 |
| Nov 10, 2026 | 12d | — | — | 0 | 0 |
| Nov 11, 2026 | 13d | — | — | 0 | 0 |
| Nov 13, 2026 | 15d | $12.34 | -2.30% | 25 | 415 |
| Nov 20, 2026 | 22d | $28.20 | +19.29% | 3 | 236 |
| Nov 20, 2026 | 22d | $20.66 | -12.20% | 3 | 696 |
| Nov 27, 2026 | 29d | $32.42 | +1.15% | 5 | 95 |
| Nov 30, 2026 | 32d | $33.56 | +23.97% | 45 | 120 |
| Dec 4, 2026 | 36d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $67.60 | -0.73% | 4 | 252 |
| Dec 18, 2026 | 50d | $70.03 | +5.74% | 58 | 98 |
| Dec 31, 2026 | 63d | $87.90 | +1.97% | 1 | 216 |
| Jan 15, 2027 | 78d | $99.79 | -12.61% | 1 | 230 |
| Jan 15, 2027 | 78d | $115.90 | +5.17% | 14 | 297 |
| Jan 29, 2027 | 92d | $195.90 | +13.76% | 1 | 16 |
| Feb 19, 2027 | 113d | $136.90 | -9.22% | 1 | 44 |
| Mar 31, 2027 | 153d | $206.60 | -8.95% | 1 | 92 |
| Jun 30, 2027 | 244d | $440.90 | +32.84% | 1 | 17 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8020 C | $198.10 | -7.60% | 1 | 40 | OTM |