SPXW270331C08800000
SPX Weekly Mar 31 2027 8800.00 Call
optionOPRA
EODOct 28, 2026
24.40USD+6.087%(+1.40)54Vol306OI
Loading…
SPX 8800 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -75.00% | 1 | 102 |
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 13 | 4,979 |
| Nov 2, 2026 | 4d | $0.05 | -50.00% | 8 | 19 |
| Nov 3, 2026 | 5d | $0.05 | -50.00% | 2 | 4,125 |
| Nov 4, 2026 | 6d | $0.05 | -50.00% | 2 | 13,100 |
| Nov 5, 2026 | 7d | — | — | 0 | 0 |
| Nov 6, 2026 | 8d | $0.05 | +0.00% | 11 | 19,761 |
| Nov 9, 2026 | 11d | $0.15 | -70.00% | 1 | 2 |
| Nov 10, 2026 | 12d | — | — | 0 | 2 |
| Nov 11, 2026 | 13d | $0.25 | -61.54% | 1 | 2 |
| Nov 12, 2026 | 14d | $0.15 | +0.00% | 3 | 4 |
| Nov 13, 2026 | 15d | $0.10 | +0.00% | 9 | 206 |
| Nov 16, 2026 | 18d | $0.20 | +0.00% | 33 | 3 |
| Nov 17, 2026 | 19d | — | — | 0 | 0 |
| Nov 18, 2026 | 20d | $0.25 | +0.00% | 1 | 1 |
| Nov 19, 2026 | 21d | $0.27 | +0.00% | 1 | 1 |
| Nov 20, 2026 | 22d | $0.20 | +0.00% | 1 | 13,433 |
| Nov 20, 2026 | 22d | $0.20 | -33.33% | 5 | 506 |
| Nov 23, 2026 | 25d | $0.25 | -28.57% | 10 | 12 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $0.40 | +14.29% | 2 | 4 |
| Nov 30, 2026 | 32d | $0.35 | +0.00% | 3 | 659 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 3, 2026 | 35d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $0.45 | +0.00% | 15 | 30 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 10, 2026 | 42d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $0.83 | -12.63% | 1 | 985 |
| Dec 18, 2026 | 50d | $0.80 | -15.79% | 11 | 31,526 |
| Dec 31, 2026 | 63d | $1.25 | +4.17% | 1 | 6,863 |
| Jan 15, 2027 | 78d | $2.65 | -1.85% | 2 | 3,996 |
| Jan 15, 2027 | 78d | $2.90 | +1.05% | 67 | 120 |
| Jan 29, 2027 | 92d | $4.60 | +28.85% | 1 | 171 |
| Feb 19, 2027 | 113d | $8.69 | +9.03% | 1 | 19 |
| Feb 19, 2027 | 113d | $9.21 | +31.57% | 6 | 11,131 |
| Feb 26, 2027 | 120d | $9.05 | +5.72% | 6 | 18 |
| Mar 19, 2027 | 141d | $18.89 | +1.29% | 4 | 8,210 |
| Mar 19, 2027 | 141d | $21.56 | +12.41% | 60 | 122 |
| Mar 31, 2027 | 153d | $24.40 | +6.09% | 54 | 306 |
| Apr 16, 2027 | 169d | $30.80 | -0.96% | 22 | 1,325 |
| May 21, 2027 | 204d | $51.90 | +9.40% | 1 | 768 |
| Jun 17, 2027 | 231d | $70.27 | +1.20% | 7 | 13,141 |
| Jun 30, 2027 | 244d | $68.90 | -31.57% | 6 | 42 |
| Jul 16, 2027 | 260d | $92.69 | +13.87% | 4 | 310 |
| Aug 20, 2027 | 295d | $99.30 | -24.81% | 42 | 1,201 |
| Sep 17, 2027 | 323d | $149.70 | +12.79% | 266 | 12,755 |
| Sep 30, 2027 | 336d | $172.39 | -15.72% | 1 | 46 |
| Oct 15, 2027 | 351d | $172.80 | +8.75% | 92 | 212 |
| Nov 19, 2027 | 386d | $204.43 | +6.90% | 2 | 572 |
| Dec 17, 2027 | 414d | $233.68 | +0.83% | 2 | 4,223 |
| Jan 21, 2028 | 449d | $253.71 | -12.91% | 2 | 162 |
| Jun 16, 2028 | 596d | $469.20 | -0.95% | 6 | 850 |
| Dec 15, 2028 | 778d | $607.99 | +1.28% | 26 | 1,118 |
| Dec 21, 2029 | 1149d | $989.30 | -3.00% | 55 | 174 |
| Dec 20, 2030 | 1513d | $1,251.59 | -5.96% | 8 | 186 |
| Dec 19, 2031 | 1877d | $1,643.79 | +2.10% | 13 | 88 |
SPX Nearby Strikes · Mar 31, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8575 C | $40.60 | +15.67% | 6 | 39 | OTM |
| 8600 C | $44.53 | +19.38% | 2 | 261 | OTM |
| 8625 C | $41.20 | +26.96% | 6 | 23 | OTM |
| 8650 C | $38.15 | +4.09% | 29 | 83 | OTM |
| 8700 C | $32.40 | -0.92% | 4 | 738 | OTM |
| 8750 C | $22.95 | -12.04% | 3 | 125 | OTM |
| 8800 C | $24.40 | +6.09% | 54 | 306 | OTM |
| 8850 C | $18.60 | +21.57% | 27 | 92 | OTM |
| 8900 C | $11.76 | -21.07% | 1 | 352 | OTM |
| 9000 C | $12.05 | +5.70% | 8 | 470 | OTM |
| 9100 C | $8.50 | +17.24% | 1 | 190 | OTM |
| 9200 C | $5.15 | -1.34% | 7 | 299 | OTM |
| 9300 C | $4.90 | -15.52% | 8 | 657 | OTM |