SPXW270930C08050000
SPX Weekly Sep 30 2027 8050.00 Call
optionOPRA
EODOct 27, 2026
443.32USD+2.506%(+10.84)2Vol206OI
Loading…
SPX 8050 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 29, 2026 | 0d | $0.03 | -40.00% | 437 | 752 |
| Oct 30, 2026 | 1d | $0.05 | -50.00% | 723 | 31,787 |
| Nov 2, 2026 | 4d | $0.12 | -40.00% | 34 | 925 |
| Nov 3, 2026 | 5d | $0.18 | -48.57% | 44 | 1,001 |
| Nov 4, 2026 | 6d | $0.40 | -20.00% | 412 | 620 |
| Nov 5, 2026 | 7d | $0.55 | -26.67% | 491 | 2,810 |
| Nov 6, 2026 | 8d | $1.10 | -16.67% | 81 | 1,463 |
| Nov 9, 2026 | 11d | $1.84 | +8.24% | 68 | 425 |
| Nov 10, 2026 | 12d | $2.75 | +1.85% | 9 | 515 |
| Nov 11, 2026 | 13d | $2.92 | -8.75% | 85 | 198 |
| Nov 12, 2026 | 14d | $5.50 | +30.95% | 132 | 251 |
| Nov 13, 2026 | 15d | $4.00 | -21.57% | 91 | 568 |
| Nov 16, 2026 | 18d | $6.10 | +40.23% | 16 | 251 |
| Nov 17, 2026 | 19d | $7.10 | +5.19% | 5 | 172 |
| Nov 18, 2026 | 20d | $8.31 | -9.18% | 25 | 99 |
| Nov 19, 2026 | 21d | $10.29 | +3.52% | 34 | 216 |
| Nov 20, 2026 | 22d | $10.84 | -6.55% | 1,895 | 8,871 |
| Nov 20, 2026 | 22d | $13.50 | +20.43% | 53 | 648 |
| Nov 23, 2026 | 25d | — | — | 0 | 0 |
| Nov 24, 2026 | 26d | — | — | 0 | 0 |
| Nov 25, 2026 | 27d | — | — | 0 | 0 |
| Nov 27, 2026 | 29d | $17.73 | -1.72% | 174 | 816 |
| Nov 30, 2026 | 32d | $17.60 | -12.83% | 13,400 | 34,814 |
| Dec 1, 2026 | 33d | — | — | 0 | 0 |
| Dec 2, 2026 | 34d | — | — | 0 | 0 |
| Dec 4, 2026 | 36d | $30.12 | +17.20% | 202 | 523 |
| Dec 7, 2026 | 39d | — | — | 0 | 0 |
| Dec 11, 2026 | 43d | — | — | 0 | 0 |
| Dec 18, 2026 | 50d | $58.11 | +20.91% | 36 | 1,180 |
| Dec 18, 2026 | 50d | $46.90 | -0.55% | 70 | 19,606 |
| Dec 31, 2026 | 63d | $58.60 | -8.58% | 255 | 33,566 |
| Jan 15, 2027 | 78d | $86.64 | +1.26% | 1 | 140 |
| Jan 15, 2027 | 78d | $92.68 | +8.42% | 4 | 2,541 |
| Jan 29, 2027 | 92d | $105.90 | +3.32% | 1 | 160 |
| Feb 19, 2027 | 113d | $133.60 | +18.65% | 10 | 69 |
| Feb 19, 2027 | 113d | $138.60 | +15.79% | 38 | 1,090 |
| Feb 26, 2027 | 120d | $128.31 | -23.63% | 10 | 29 |
| Mar 19, 2027 | 141d | $181.30 | +0.83% | 184 | 3,149 |
| Mar 19, 2027 | 141d | $171.40 | +16.30% | 3 | 20 |
| Mar 31, 2027 | 153d | $191.93 | -8.23% | 90 | 248 |
| Apr 16, 2027 | 169d | $224.70 | -0.84% | 1 | 1,517 |
| May 21, 2027 | 204d | $277.30 | +0.95% | 3 | 579 |
| Jun 17, 2027 | 231d | $316.30 | +1.09% | 5 | 2,758 |
| Jun 30, 2027 | 244d | $348.70 | -5.03% | 6 | 137 |
| Jul 16, 2027 | 260d | $366.10 | +2.55% | 4 | 1,595 |
| Aug 20, 2027 | 295d | $411.14 | +10.96% | 128 | 328 |
| Sep 17, 2027 | 323d | $447.02 | +6.21% | 2 | 830 |
| Sep 30, 2027 | 336d | $443.32 | +2.51% | 2 | 206 |
| Oct 15, 2027 | 351d | $491.54 | -5.05% | 22 | 436 |
| Nov 19, 2027 | 386d | $543.24 | +2.13% | 4 | 18 |
| Dec 17, 2027 | 414d | $567.27 | +4.66% | 3 | 1,438 |
| Jan 21, 2028 | 449d | $649.40 | +2.56% | 16 | 15 |
| Jun 16, 2028 | 596d | $732.05 | -8.43% | 18 | 18 |
| Dec 15, 2028 | 778d | $987.22 | -7.54% | 1 | 36 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 7900 C | $543.24 | -2.53% | 9 | 88 | OTM |
| 7925 C | $589.59 | -5.38% | 15 | 150 | OTM |
| 7950 C | $471.98 | -1.84% | 2 | 118 | OTM |
| 7975 C | $510.09 | +0.06% | 6 | 106 | OTM |
| 8000 C | $471.22 | +2.00% | 1 | 157 | OTM |
| 8025 C | $461.71 | +4.29% | 2 | 33 | OTM |
| 8050 C | $443.32 | +2.51% | 2 | 206 | OTM |
| 8075 C | $456.88 | +3.75% | 4 | 87 | OTM |
| 8100 C | $409.08 | -0.26% | 1 | 61 | OTM |
| 8105 C | $406.52 | +3.83% | 1 | 215 | OTM |
| 8110 C | $432.17 | +0.00% | 1 | 1 | OTM |
| 8115 C | $429.42 | +2.04% | 1 | 2 | OTM |
| 8120 C | $427.92 | +8.99% | 11 | 3 | OTM |