SPXW270331C08070000
SPX Weekly Mar 31 2027 8070.00 Call
optionOPRA
EODOct 21, 2026
201.10USD+11.363%(+20.52)1Vol619OI
Loading…
SPX 8070 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.15 | -11.76% | 16 | 261 |
| Nov 6, 2026 | 8d | $0.65 | -32.99% | 13 | 148 |
| Nov 13, 2026 | 15d | $3.50 | -10.26% | 10 | 128 |
| Nov 20, 2026 | 22d | $9.25 | +6.94% | 7 | 608 |
| Nov 20, 2026 | 22d | $8.40 | -5.62% | 17 | 160 |
| Nov 30, 2026 | 32d | $11.85 | -11.63% | 1 | 165 |
| Dec 18, 2026 | 50d | $39.40 | -8.90% | 7 | 237 |
| Dec 18, 2026 | 50d | $45.30 | +13.22% | 2 | 122 |
| Dec 31, 2026 | 63d | $60.14 | +2.12% | 3 | 28,799 |
| Jan 15, 2027 | 78d | $81.70 | +17.15% | 19 | 46 |
| Jan 15, 2027 | 78d | $79.40 | -0.25% | 122 | 204 |
| Jan 29, 2027 | 92d | — | — | 0 | 0 |
| Feb 19, 2027 | 113d | $111.87 | +12.43% | 1 | 33 |
| Mar 31, 2027 | 153d | $201.10 | +11.36% | 1 | 619 |
| Jun 30, 2027 | 244d | $288.89 | -9.24% | 2 | 32 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 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 |
| 8075 C | $202.96 | +26.48% | 5 | 70 | OTM |
| 8080 C | $194.40 | -5.77% | 9 | 40 | OTM |
| 8090 C | $178.40 | -1.11% | 1 | 117 | OTM |
| 8100 C | $177.66 | +0.97% | 286 | 8,938 | OTM |
| 8110 C | $169.50 | +10.89% | 2 | 22 | OTM |
| 8120 C | $195.10 | +0.00% | 2 | 2 | OTM |