Dark

SPYI20260918C52
SPYI Sep 18 2026 52.00 Call (SPYI260918C00052000)
option OPRA

EOD

Jul 27, 2026

0.9000-20.354%(-0.2300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.9000	0.9000	0.9000	0.9000	-20.354%	1	1,422	0.000%
2026-07-24	0.9500	1.2000	0.8500	1.1300	+22.826%	7	1,421	-20.354%
2026-07-23	0.8800	1.0200	0.8000	0.9200	-31.852%	1,435	1,425	-2.174%
2026-07-22	1.2300	1.4700	1.2300	1.3500	-3.571%	23	19	-33.333%
2026-07-21	1.4100	1.5200	1.3800	1.4000	+12.000%	16	11	-35.714%
2026-07-20	1.3000	1.3000	1.2500	1.2500	-11.348%	7	353	-28.000%
2026-07-17	1.2100	1.4200	1.2000	1.4100	-11.875%	14	349	-36.170%
2026-07-16	1.6500	1.8000	1.6000	1.6000	-7.514%	26	348	-43.750%
2026-07-15	1.8200	1.8500	1.6000	1.7300	+4.848%	121	362	-47.977%
2026-07-14	1.6500	1.6700	1.5800	1.6500	+10.000%	35	373	-45.455%
2026-07-13	1.6000	1.6000	1.5000	1.5000	-15.730%	6	371	-40.000%
2026-07-10	1.6500	1.7800	1.6500	1.7800	+5.952%	24	367	-49.438%
2026-07-09	1.6000	1.7000	1.6000	1.6800	+20.863%	17	366	-46.429%
2026-07-08	1.2500	1.3900	1.2500	1.3900	-5.442%	13	362	-35.252%
2026-07-07	1.4700	1.4700	1.4700	1.4700	-9.259%	2	360	-38.776%
2026-07-06	1.6000	1.6200	1.5800	1.6200	+24.615%	6	358	-44.444%
2026-07-02	1.5100	1.7500	1.2200	1.3000	-13.333%	41	356	-30.769%
2026-07-01	1.4000	1.6200	1.3500	1.5000	-1.961%	158	356	-40.000%
2026-06-30	1.3000	1.6000	1.2800	1.5300	+61.053%	239	351	-41.176%
2026-06-26	0.9500	0.9500	0.8500	0.9500	0.000%	5	341	-5.263%
2026-06-25	0.9500	0.9500	0.9500	0.9500	-2.062%	2	340	-5.263%
2026-06-24	1.1500	1.1500	0.9500	0.9700	-7.619%	5	339	-7.216%
2026-06-23	1.1800	1.1800	1.0500	1.0500	-26.056%	4	337	-14.286%
2026-06-22	1.6900	1.6900	1.3700	1.4200	-11.250%	24	335	-36.620%
2026-06-18	1.6000	1.6000	1.6000	1.6000	+33.333%	2	355	-43.750%
2026-06-17	1.8500	1.8500	1.2000	1.2000	+17.647%	12	355	-25.000%
2026-06-10	1.1200	1.1200	0.9500	1.0200	+18.605%	14	355	-11.765%
2026-06-09	0.8600	0.8600	0.8600	0.8600	-38.571%	1	365	+4.651%
2026-06-08	1.4000	1.4000	1.4000	1.4000	-22.222%	1	365	-35.714%
2026-06-05	1.8000	1.8000	1.8000	1.8000	-20.354%	1	366	-50.000%
2026-06-04	2.2600	2.2600	2.2600	2.2600	+7.619%	2	366	-60.177%
2026-06-03	2.1500	2.2300	2.0800	2.1000	-2.326%	15	366	-57.143%
2026-06-02	2.1500	2.1500	2.1500	2.1500	-6.114%	2	368	-58.140%
2026-06-01	2.2500	2.2900	2.1500	2.2900	+20.526%	9	367	-60.699%
2026-05-22	1.9000	1.9000	1.9000	1.9000	+11.765%	1	369	-52.632%
2026-05-20	1.7100	1.7100	1.7000	1.7000	+13.333%	4	369	-47.059%
2026-05-19	1.4100	1.5000	1.4100	1.5000	-5.660%	35	377	-40.000%
2026-05-18	1.5200	1.6000	1.5200	1.5900	-9.143%	21	377	-43.396%
2026-05-15	1.9200	1.9200	1.7500	1.7500	-15.049%	5	377	-48.571%
2026-05-14	1.8500	2.0600	1.8500	2.0600	+11.351%	39	391	-56.311%
2026-05-13	1.8000	1.8500	1.8000	1.8500	+12.121%	40	397	-51.351%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-5.714%	10	397	-45.455%
2026-05-11	1.8000	1.8000	1.7200	1.7500	+4.167%	8	397	-48.571%
2026-05-08	1.7000	1.7000	1.6800	1.6800	+0.599%	14	398	-46.429%
2026-05-07	1.6800	1.6800	1.6700	1.6700	+5.696%	4	386	-46.108%
2026-05-06	1.3500	1.5900	1.3500	1.5800	+24.409%	12	390	-43.038%
2026-05-05	1.2800	1.3000	1.2500	1.2700	+15.455%	7	401	-29.134%
2026-05-04	1.1900	1.1900	1.1000	1.1000	-8.333%	22	400	-18.182%
2026-05-01	1.2200	1.3300	1.2000	1.2000	+9.091%	10	382	-25.000%
2026-04-30	1.1000	1.1000	1.1000	1.1000	+2.804%	20	382	-18.182%
2026-04-29	1.0500	1.0700	1.0500	1.0700	+1.905%	3	402	-15.888%
2026-04-28	1.1000	1.1800	1.0500	1.0500	-11.017%	14	399	-14.286%
2026-04-27	1.1500	1.1800	1.1500	1.1800	+7.273%	2	398	-23.729%
2026-04-24	1.0700	1.1000	1.0700	1.1000	+10.000%	2	397	-18.182%
2026-04-23	1.1500	1.2100	1.0000	1.0000	-4.762%	7	396	-10.000%
2026-04-22	1.1400	1.1400	1.0400	1.0500	0.000%	12	403	-14.286%
2026-04-21	1.2100	1.2100	1.0500	1.0500	-5.405%	19	396	-14.286%
2026-04-20	1.1100	1.1100	1.1100	1.1100	-7.500%	1	396	-18.919%
2026-04-17	1.0000	1.4000	1.0000	1.2000	+23.711%	38	396	-25.000%
2026-04-16	0.8900	1.0000	0.7500	0.9700	+12.791%	67	376	-7.216%
2026-04-15	0.8000	0.8700	0.8000	0.8600	+7.500%	26	338	+4.651%
2026-04-14	0.7800	0.8000	0.7100	0.8000	+37.931%	52	338	+12.500%
2026-04-13	0.6000	0.6900	0.5000	0.5800	-3.333%	15	289	+55.172%
2026-04-10	0.6000	0.6000	0.6000	0.6000	-11.765%	4	279	+50.000%
2026-04-09	0.5500	0.6800	0.5500	0.6800	+51.111%	4	279	+32.353%
2026-04-08	0.4500	0.5000	0.3500	0.4500	+36.364%	8	275	+100.000%
2026-04-07	0.4000	0.4000	0.3000	0.3300	+6.452%	8	271	+172.727%
2026-04-06	0.3200	0.3200	0.3100	0.3100	-20.513%	11	265	+190.323%
2026-04-01	0.2500	0.3900	0.2500	0.3900	+56.000%	12	256	+130.769%
2026-03-31	0.2000	0.2500	0.2000	0.2500	-7.407%	6	247	+260.000%
2026-03-27	0.2700	0.2700	0.2700	0.2700	-10.000%	1	249	+233.333%
2026-03-26	0.3000	0.3000	0.3000	0.3000	-33.333%	1	250	+200.000%
2026-03-25	0.4200	0.4500	0.3700	0.4500	+12.500%	7	250	+100.000%
2026-03-24	0.3500	0.4000	0.3500	0.4000	+21.212%	9	243	+125.000%
2026-03-23	0.4400	0.5400	0.3300	0.3300	-8.333%	33	244	+172.727%
2026-03-20	0.3600	0.3600	0.3600	0.3600	-28.000%	2	222	+150.000%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-30.556%	1	224	+80.000%
2026-03-17	0.7200	0.7200	0.7200	0.7200	+9.091%	10	223	+25.000%
2026-03-16	0.6500	0.6600	0.6500	0.6600	-17.500%	77	213	+36.364%
2026-03-12	0.8000	0.8000	0.8000	0.8000	-2.439%	1	178	+12.500%
2026-03-11	0.8200	0.8200	0.8200	0.8200	-11.828%	42	180	+9.756%
2026-03-10	0.7200	0.9700	0.7200	0.9300	+36.765%	8	138	-3.226%
2026-03-09	0.6800	0.6800	0.6800	0.6800	-9.333%	9	130	+32.353%
2026-03-06	0.8700	0.8700	0.7500	0.7500	-6.250%	2	130	+20.000%
2026-03-05	0.8000	0.8000	0.8000	0.8000	-27.928%	27	131	+12.500%
2026-03-04	1.0700	1.1100	1.0700	1.1100	+30.588%	4	131	-18.919%
2026-03-03	0.8500	0.8500	0.8500	0.8500	-15.000%	5	127	+5.882%
2026-02-26	0.9500	1.0000	0.9500	1.0000	-16.667%	5	122	-10.000%
2026-02-25	1.2000	1.2000	1.2000	1.2000	-4.000%	5	122	-25.000%
2026-02-24	1.1000	1.2500	1.1000	1.2500	+7.759%	5	122	-28.000%
2026-02-23	1.1000	1.1600	1.1000	1.1600	+0.870%	2	117	-22.414%
2026-02-20	1.1500	1.1500	1.1500	1.1500	-4.167%	4	116	-21.739%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-1.639%	1	112	-25.000%
2026-02-18	1.2200	1.2200	1.2200	1.2200	+10.909%	1	113	-26.230%
2026-02-17	1.1000	1.1000	1.1000	1.1000	-4.348%	1	113	-18.182%
2026-02-12	1.2000	1.2000	1.1500	1.1500	-20.690%	8	112	-21.739%
2026-02-10	1.4500	1.4500	1.4500	1.4500	-6.452%	10	107	-37.931%
2026-02-09	1.2700	1.5500	1.2700	1.5500	+3.333%	26	107	-41.935%
2026-02-06	1.6000	1.6000	1.2500	1.5000	+36.364%	58	85	-40.000%
2026-02-05	1.1000	1.1000	1.1000	1.1000	-12.000%	10	31	-18.182%
2026-02-04	1.3600	1.4500	1.2500	1.2500	-21.875%	3	30	-28.000%
2026-01-28	1.3400	1.6000	1.3400	1.6000	+39.130%	10	29	-43.750%
2026-01-27	1.1500	1.1500	1.1500	1.1500	-17.857%	1	21	-21.739%
2026-01-26	1.4000	1.4000	1.4000	1.4000	+3.704%	1	21	-35.714%
2026-01-21	0.9300	1.3500	0.9000	1.3500	+22.727%	33	20	-33.333%
2026-01-20	1.2100	1.2100	1.1000	1.1000	0.000%	2	2	-18.182%

.dark-mode .xDhzZx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xDhzZx{ color: #333333; background-color: white; border: 2px solid #333333; }SPYI20260918C52SPYI Sep 18 2026 52.00 Call (SPYI260918C00052000)option OPRA

SPYI20260918C52
SPYI Sep 18 2026 52.00 Call (SPYI260918C00052000)
option OPRA