SPXW270930C08700000
SPX Weekly Sep 30 2027 8700.00 Call
optionOPRA
EODOct 23, 2026
159.31USD-7.966%(-13.79)1Vol47OI
Loading…
SPX 8700 Call Across Expirations
| Expiration | DTE | Last | Change | Vol | Open Int |
|---|---|---|---|---|---|
| Oct 30, 2026 | 1d | $0.05 | +0.00% | 709 | 1,743 |
| Nov 6, 2026 | 8d | $0.10 | +100.00% | 3 | 12 |
| Nov 13, 2026 | 15d | $0.15 | -40.00% | 4 | 28 |
| Nov 20, 2026 | 22d | $0.25 | -16.67% | 1 | 6,974 |
| Nov 20, 2026 | 22d | $0.25 | -16.67% | 7 | 444 |
| Nov 27, 2026 | 29d | $0.50 | +56.25% | 1 | 40 |
| Nov 30, 2026 | 32d | $0.57 | -20.83% | 50 | 240 |
| Dec 4, 2026 | 36d | $0.74 | +5.71% | 15 | 31 |
| Dec 18, 2026 | 50d | $1.52 | +4.83% | 1 | 574 |
| Dec 18, 2026 | 50d | $1.42 | +13.60% | 5 | 17,680 |
| Dec 31, 2026 | 63d | $2.30 | +9.52% | 7 | 321 |
| Jan 15, 2027 | 78d | $4.30 | +30.30% | 2 | 80 |
| Jan 15, 2027 | 78d | $6.55 | +55.58% | 511 | 5,831 |
| Jan 29, 2027 | 92d | $5.50 | -29.40% | 2 | 40 |
| Feb 19, 2027 | 113d | $10.67 | -11.08% | 2 | 26 |
| Feb 19, 2027 | 113d | $12.97 | +36.53% | 236 | 715 |
| Feb 26, 2027 | 120d | $17.59 | +7.00% | 8 | 67 |
| Mar 19, 2027 | 141d | $28.05 | +27.91% | 2 | 4,778 |
| Mar 19, 2027 | 141d | $26.54 | +11.51% | 2 | 32 |
| Mar 31, 2027 | 153d | $32.40 | -0.92% | 4 | 738 |
| Apr 16, 2027 | 169d | $41.60 | +12.10% | 2 | 1,145 |
| May 21, 2027 | 204d | $69.02 | +32.94% | 3 | 1,684 |
| Jun 17, 2027 | 231d | $88.45 | +2.08% | 32 | 12,182 |
| Jun 30, 2027 | 244d | $96.70 | +1.60% | 14 | 106 |
| Jul 16, 2027 | 260d | $112.70 | +2.19% | 92 | 2,470 |
| Aug 20, 2027 | 295d | $146.61 | -1.01% | 14 | 1,545 |
| Sep 17, 2027 | 323d | $173.99 | +2.40% | 2 | 4,142 |
| Sep 30, 2027 | 336d | $159.31 | -7.97% | 1 | 47 |
| Oct 15, 2027 | 351d | $203.13 | +0.19% | 2 | 397 |
| Nov 19, 2027 | 386d | $241.00 | +7.49% | 44 | 24 |
| Dec 17, 2027 | 414d | $267.34 | +7.31% | 11 | 2,171 |
| Jan 21, 2028 | 449d | $359.59 | +3.63% | 1 | 133 |
| Jun 16, 2028 | 596d | $493.00 | +14.60% | 2 | 71 |
| Dec 15, 2028 | 778d | $679.45 | +4.65% | 303 | 636 |
| Dec 21, 2029 | 1149d | $1,022.32 | -6.24% | 1 | 57 |
| Dec 20, 2030 | 1513d | $1,189.91 | +0.00% | 1 | 19 |
SPX Nearby Strikes · Sep 30, 2027
| Strike | Last | Change | Vol | Open Int | Moneyness |
|---|---|---|---|---|---|
| 8580 C | — | — | 0 | 0 | OTM |
| 8585 C | — | — | 0 | 0 | OTM |
| 8590 C | $240.61 | +0.00% | 2 | 1 | OTM |
| 8595 C | — | — | 0 | 0 | OTM |
| 8600 C | $213.38 | +4.91% | 8 | 11 | OTM |
| 8650 C | $173.09 | -7.78% | 1 | 36 | OTM |
| 8700 C | $159.31 | -7.97% | 1 | 47 | OTM |
| 8750 C | $147.18 | -2.98% | 56 | 35 | OTM |
| 8800 C | $172.39 | -15.72% | 1 | 46 | OTM |
| 8900 C | $118.80 | -15.24% | 2 | 119 | OTM |
| 9000 C | $113.00 | +3.27% | 1 | 128 | OTM |
| 9005 C | $116.86 | +0.00% | 100 | 50 | OTM |
| 9010 C | $118.00 | +0.00% | 7 | 7 | OTM |