SPXW270331C08020000
SPX Weekly Mar 31 2027 8020.00 Call
optionOPRA
InactiveOct 15, 2026
198.10USD-7.603%(-16.30)1Vol40OI
Loading…
SPX 8020 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | — | — | 0 | 0 |
| Oct 30, 2026 | 1d | $0.11 | -45.00% | 1,516 | 2,484 |
| Nov 2, 2026 | 4d | — | — | 0 | 0 |
| Nov 3, 2026 | 5d | — | — | 0 | 0 |
| Nov 4, 2026 | 6d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $1.69 | -15.50% | 104 | 378 |
| Nov 13, 2026 | 15d | $7.21 | +41.37% | 37 | 215 |
| Nov 20, 2026 | 22d | $14.50 | +29.46% | 5 | 375 |
| Nov 20, 2026 | 22d | $19.20 | +32.87% | 27 | 213 |
| Nov 27, 2026 | 29d | $21.62 | +3.20% | 12 | 345 |
| Nov 30, 2026 | 32d | $21.60 | -8.28% | 207 | 378 |
| Dec 18, 2026 | 50d | $54.77 | +0.68% | 223 | 803 |
| Dec 18, 2026 | 50d | $52.32 | -1.17% | 12 | 131 |
| Dec 31, 2026 | 63d | $70.10 | +19.83% | 1 | 10,304 |
| Jan 15, 2027 | 78d | $92.19 | +13.39% | 2 | 58 |
| Jan 15, 2027 | 78d | $97.50 | +0.93% | 5 | 89 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $150.50 | +15.41% | 1 | 38 |
| Mar 31, 2027 | 153d | $198.10 | -7.60% | 1 | 40 |
| Jun 30, 2027 | 244d | $344.10 | -3.91% | 2 | 50 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8025 C | $194.70 | -3.81% | 4 | 349 | OTM |
| 8030 C | $238.00 | -21.04% | 2 | 18 | OTM |
| 8040 C | $178.63 | -12.64% | 52 | 91 | OTM |
| 8050 C | $191.93 | -8.23% | 90 | 248 | OTM |
| 8060 C | $163.19 | -14.04% | 2 | 16 | OTM |
| 8070 C | $201.10 | +11.36% | 1 | 619 | OTM |