SPXW270630C08250000
SPX Weekly Jun 30 2027 8250.00 Call
optionOPRA
EODOct 28, 2026
246.00USD+21.782%(+44.00)4Vol199OI
Loading…
SPX 8250 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.05 | -50.00% | 77 | 158 |
| Oct 30, 2026 | 1d | $0.07 | -30.00% | 5 | 1,689 |
| Nov 2, 2026 | 4d | $0.10 | -33.33% | 23 | 38 |
| Nov 3, 2026 | 5d | $0.15 | -28.57% | 8 | 23 |
| Nov 4, 2026 | 6d | $0.15 | -40.00% | 104 | 151 |
| Nov 5, 2026 | 7d | $0.25 | +4.17% | 101 | 107 |
| Nov 6, 2026 | 8d | $0.27 | -10.00% | 5 | 752 |
| Nov 9, 2026 | 11d | $0.40 | +0.00% | 2 | 136 |
| Nov 10, 2026 | 12d | $0.40 | -20.00% | 2 | 8 |
| Nov 11, 2026 | 13d | $0.35 | -36.36% | 1 | 26 |
| Nov 12, 2026 | 14d | $0.55 | -45.00% | 2 | 20 |
| Nov 13, 2026 | 15d | $0.70 | -12.50% | 24 | 300 |
| Nov 16, 2026 | 18d | $0.95 | +18.75% | 2 | 14 |
| Nov 17, 2026 | 19d | $1.17 | -3.31% | 1 | 11 |
| Nov 18, 2026 | 20d | $1.48 | -4.52% | 1 | 15 |
| Nov 19, 2026 | 21d | — | — | 0 | 0 |
| Nov 20, 2026 | 22d | $1.82 | -11.22% | 31 | 4,940 |
| Nov 20, 2026 | 22d | $1.70 | -20.93% | 686 | 1,063 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $3.96 | +8.20% | 92 | 333 |
| Nov 30, 2026 | 32d | $4.06 | +3.31% | 43 | 840 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $7.57 | +23.09% | 9 | 189 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $15.44 | -2.59% | 14 | 722 |
| Dec 18, 2026 | 50d | $16.90 | +12.89% | 493 | 11,484 |
| Dec 31, 2026 | 63d | $24.28 | +3.76% | 38 | 438 |
| Jan 15, 2027 | 78d | $38.55 | +22.65% | 335 | 6,190 |
| Jan 15, 2027 | 78d | $36.55 | +18.13% | 5 | 2,943 |
| Jan 29, 2027 | 92d | $52.71 | +45.01% | 1 | 147 |
| Feb 19, 2027 | 113d | $73.90 | +19.14% | 2 | 39 |
| Feb 19, 2027 | 113d | $71.37 | +16.22% | 200 | 2,079 |
| Feb 26, 2027 | 120d | $80.78 | +10.01% | 6 | 43 |
| Mar 19, 2027 | 141d | $109.10 | +16.72% | 2 | 3,696 |
| Mar 19, 2027 | 141d | $104.40 | +15.54% | 12 | 16 |
| Mar 31, 2027 | 153d | $121.57 | +0.16% | 2 | 505 |
| Apr 16, 2027 | 169d | $140.60 | +0.86% | 2 | 769 |
| May 21, 2027 | 204d | $185.80 | +15.19% | 2 | 1,733 |
| Jun 17, 2027 | 231d | $227.85 | +13.11% | 1 | 2,874 |
| Jun 30, 2027 | 244d | $246.00 | +21.78% | 4 | 199 |
| Jul 16, 2027 | 260d | $253.70 | +14.59% | 1 | 459 |
| Aug 20, 2027 | 295d | $268.27 | -3.96% | 5 | 978 |
| Sep 17, 2027 | 323d | $322.13 | +5.81% | 7 | 1,911 |
| Sep 30, 2027 | 336d | $368.10 | +4.89% | 1 | 139 |
| Oct 15, 2027 | 351d | $384.31 | -0.81% | 6 | 482 |
| Nov 19, 2027 | 386d | $431.13 | +9.84% | 1 | 4 |
| Dec 17, 2027 | 414d | $470.20 | +1.89% | 5 | 926 |
| Jan 21, 2028 | 449d | $509.92 | -9.97% | 2 | 19 |
| Jun 16, 2028 | 596d | $685.56 | -8.38% | 160 | 411 |
| Dec 15, 2028 | 778d | $877.91 | -3.93% | 1 | 198 |
SPX Nearby Strikes · Jun 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8180 C | $258.87 | -25.26% | 2 | 12 | OTM |
| 8185 C | $266.90 | +2.72% | 8 | 21 | OTM |
| 8190 C | $260.07 | +4.89% | 2 | 125 | OTM |
| 8195 C | $254.67 | +3.10% | 2 | 11 | OTM |
| 8200 C | $259.40 | +14.78% | 10 | 270 | OTM |
| 8225 C | $240.43 | -24.67% | 2 | 152 | OTM |
| 8250 C | $246.00 | +21.78% | 4 | 199 | OTM |
| 8275 C | $240.00 | +4.35% | 1 | 295 | OTM |
| 8300 C | $223.00 | +5.69% | 4 | 285 | OTM |
| 8325 C | $210.84 | +14.90% | 30 | 268 | OTM |
| 8350 C | $169.22 | -12.86% | 13 | 1,292 | OTM |
| 8375 C | $185.24 | +9.62% | 26 | 218 | OTM |
| 8400 C | $165.60 | +9.02% | 74 | 554 | OTM |