Dark

SPYI20260918C53
SPYI Sep 18 2026 53.00 Call (SPYI260918C00053000)
option OPRA

EOD

Jul 27, 2026

0.37000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4500	0.4500	0.3700	0.3700	0.000%	6	911	0.000%
2026-07-24	0.3500	0.5000	0.3500	0.3700	+8.824%	28	910	0.000%
2026-07-23	0.4500	0.4500	0.3400	0.3400	-40.351%	44	903	+8.824%
2026-07-22	0.4800	0.6000	0.4800	0.5700	-5.000%	11	917	-35.088%
2026-07-21	0.5700	0.6000	0.5000	0.6000	+25.000%	35	913	-38.333%
2026-07-20	0.6200	0.6500	0.4500	0.4800	-4.000%	71	901	-22.917%
2026-07-17	0.5800	0.6500	0.5000	0.5000	-30.556%	23	873	-26.000%
2026-07-16	1.0000	1.0000	0.6500	0.7200	-24.211%	63	856	-48.611%
2026-07-15	0.8500	1.0000	0.8300	0.9500	+14.458%	91	853	-61.053%
2026-07-14	0.7400	0.8700	0.7400	0.8300	+5.063%	13	838	-55.422%
2026-07-13	0.7900	0.7900	0.7900	0.7900	-21.000%	1	837	-53.165%
2026-07-10	1.0000	1.0000	0.9500	1.0000	+21.951%	9	837	-63.000%
2026-07-09	0.8000	0.9500	0.8000	0.8200	+26.154%	46	837	-54.878%
2026-07-08	0.6200	0.6500	0.5900	0.6500	-20.732%	11	808	-43.077%
2026-07-07	0.8500	0.8500	0.8200	0.8200	-17.172%	3	959	-54.878%
2026-07-06	0.9900	0.9900	0.9900	0.9900	+52.308%	2	960	-62.626%
2026-07-02	0.6800	0.8300	0.5000	0.6500	-21.687%	354	972	-43.077%
2026-07-01	0.6500	0.9300	0.6500	0.8300	-2.353%	319	972	-55.422%
2026-06-30	0.6800	0.9200	0.6800	0.8500	+54.545%	158	961	-56.471%
2026-06-29	0.5500	0.5500	0.5500	0.5500	+22.222%	2	949	-32.727%
2026-06-26	0.4100	0.5400	0.4100	0.4500	-11.765%	4	949	-17.778%
2026-06-25	0.4700	0.5100	0.4700	0.5100	+4.082%	18	948	-27.451%
2026-06-24	0.5500	0.6700	0.4000	0.4900	-16.949%	671	964	-24.490%
2026-06-23	0.6800	0.6800	0.4800	0.5900	-34.444%	17	412	-37.288%
2026-06-22	0.9000	0.9000	0.9000	0.9000	+4.651%	1	411	-58.889%
2026-06-18	0.8600	0.8600	0.8600	0.8600	-5.495%	3	423	-56.977%
2026-06-17	0.9100	0.9100	0.9100	0.9100	-9.000%	10	423	-59.341%
2026-06-16	1.1600	1.1800	0.8000	1.0000	-18.699%	7	423	-63.000%
2026-06-15	1.1200	1.2300	1.1000	1.2300	+23.000%	38	421	-69.919%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+100.000%	1	421	-63.000%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-28.571%	4	421	-26.000%
2026-06-10	0.6000	0.7000	0.6000	0.7000	+32.075%	2	421	-47.143%
2026-06-09	0.8000	0.8000	0.5300	0.5300	-29.333%	44	419	-30.189%
2026-06-05	0.8000	0.8000	0.7000	0.7500	-46.429%	28	432	-50.667%
2026-06-01	1.4000	1.4000	1.4000	1.4000	-7.285%	4	410	-73.571%
2026-05-29	1.4900	1.5100	1.4300	1.5100	-4.430%	23	410	-75.497%
2026-05-28	1.5800	1.5800	1.5800	1.5800	+28.455%	3	417	-76.582%
2026-05-27	1.2300	1.2300	1.2300	1.2300	+2.500%	4	420	-69.919%
2026-05-22	1.2000	1.2000	1.2000	1.2000	+42.857%	4	416	-69.167%
2026-05-21	0.8400	0.8400	0.8400	0.8400	-14.286%	2	416	-55.952%
2026-05-20	0.9800	0.9800	0.9800	0.9800	+11.364%	1	416	-62.245%
2026-05-19	0.9800	0.9800	0.8500	0.8800	-14.563%	24	414	-57.955%
2026-05-18	1.0700	1.0700	1.0000	1.0300	-16.260%	36	414	-64.078%
2026-05-15	1.2300	1.2300	1.2300	1.2300	-1.600%	1	414	-69.919%
2026-05-14	1.2400	1.3500	1.2400	1.2500	+8.696%	9	413	-70.400%
2026-05-13	0.8800	1.1800	0.8800	1.1500	+15.000%	7	417	-67.826%
2026-05-12	0.9900	1.0000	0.9100	1.0000	-4.762%	9	417	-63.000%
2026-05-11	1.0200	1.1500	1.0200	1.0500	-6.250%	36	417	-64.762%
2026-05-08	1.1800	1.1800	1.0000	1.1200	+24.444%	89	400	-66.964%
2026-05-07	0.8000	0.9100	0.8000	0.9000	-13.462%	7	485	-58.889%
2026-05-06	0.8000	1.0400	0.7400	1.0400	+36.842%	129	480	-64.423%
2026-05-05	0.6500	0.7600	0.6500	0.7600	+26.667%	5	403	-51.316%
2026-05-04	0.6500	0.7200	0.6000	0.6000	-10.448%	72	402	-38.333%
2026-05-01	0.6300	0.7000	0.6300	0.6700	+15.517%	12	408	-44.776%
2026-04-30	0.5500	0.5800	0.5200	0.5800	+5.455%	13	408	-36.207%
2026-04-29	0.6400	0.6400	0.5500	0.5500	-15.385%	2	400	-32.727%
2026-04-28	0.6500	0.6500	0.6500	0.6500	0.000%	1	400	-43.077%
2026-04-27	0.6100	0.6500	0.6100	0.6500	-10.959%	3	400	-43.077%
2026-04-23	0.5500	0.7300	0.5500	0.7300	+21.667%	17	400	-49.315%
2026-04-22	0.6300	0.6300	0.6000	0.6000	-14.286%	4	395	-38.333%
2026-04-21	0.6600	0.7000	0.6600	0.7000	+12.903%	2	395	-47.143%
2026-04-20	0.6200	0.6200	0.6200	0.6200	-17.333%	1	395	-40.323%
2026-04-17	0.7500	0.7500	0.7500	0.7500	+15.385%	1	395	-50.667%
2026-04-16	0.4700	0.6500	0.4700	0.6500	+35.417%	86	395	-43.077%
2026-04-15	0.3500	0.4800	0.3500	0.4800	+23.077%	32	464	-22.917%
2026-04-14	0.3000	0.4000	0.3000	0.3900	+11.429%	95	434	-5.128%
2026-04-13	0.2600	0.3500	0.2600	0.3500	+25.000%	16	371	+5.714%
2026-04-10	0.2500	0.3500	0.2500	0.2800	-20.000%	43	362	+32.143%
2026-04-09	0.2600	0.3500	0.2600	0.3500	+6.061%	23	342	+5.714%
2026-04-08	0.3300	0.3300	0.3300	0.3300	+65.000%	1	342	+12.121%
2026-04-07	0.2000	0.2000	0.2000	0.2000	-9.091%	12	342	+85.000%
2026-04-06	0.2500	0.2500	0.2200	0.2200	+46.667%	4	330	+68.182%
2026-04-02	0.1500	0.1500	0.1500	0.1500	-37.500%	2	332	+146.667%
2026-04-01	0.2500	0.2500	0.2400	0.2400	+26.316%	2	332	+54.167%
2026-03-31	0.1500	0.2000	0.1200	0.1900	-5.000%	48	332	+94.737%
2026-03-27	0.2000	0.2000	0.2000	0.2000	0.000%	2	347	+85.000%
2026-03-26	0.2200	0.2300	0.1400	0.2000	0.000%	47	347	+85.000%
2026-03-24	0.2000	0.2000	0.2000	0.2000	0.000%	1	335	+85.000%
2026-03-23	0.1500	0.4000	0.1500	0.2000	-25.926%	143	334	+85.000%
2026-03-20	0.3000	0.3000	0.2700	0.2700	-20.588%	3	285	+37.037%
2026-03-19	0.2400	0.3400	0.2400	0.3400	-20.930%	2	285	+8.824%
2026-03-17	0.3800	0.4300	0.3800	0.4300	+22.857%	90	285	-13.953%
2026-03-16	0.2800	0.3500	0.2800	0.3500	0.000%	53	212	+5.714%
2026-03-13	0.4500	0.4700	0.3500	0.3500	-32.692%	51	160	+5.714%
2026-03-10	0.5200	0.5200	0.5200	0.5200	+48.571%	2	122	-28.846%
2026-03-09	0.3300	0.5800	0.2500	0.3500	-10.256%	10	124	+5.714%
2026-03-06	0.3900	0.3900	0.3900	0.3900	-13.333%	1	122	-5.128%
2026-03-05	0.4500	0.4500	0.4500	0.4500	-50.000%	1	121	-17.778%
2026-03-04	0.4400	0.9000	0.4400	0.9000	+38.462%	23	120	-58.889%
2026-03-02	0.6500	0.6500	0.6500	0.6500	-4.412%	1	99	-43.077%
2026-02-27	0.9300	0.9300	0.5500	0.6800	-15.000%	24	99	-45.588%
2026-02-26	0.8500	0.8500	0.8000	0.8000	+6.667%	4	79	-53.750%
2026-02-25	0.7600	0.8200	0.6500	0.7500	+19.048%	14	73	-50.667%
2026-02-24	0.6300	0.6300	0.6300	0.6300	-16.000%	1	73	-41.270%
2026-02-20	0.7000	0.7500	0.7000	0.7500	+25.000%	6	73	-50.667%
2026-02-19	0.6400	0.6400	0.6000	0.6000	-15.493%	3	68	-38.333%
2026-02-18	0.7500	0.7500	0.7100	0.7100	+29.091%	3	68	-47.887%
2026-02-17	1.2000	1.2000	0.5500	0.5500	-6.780%	3	66	-32.727%
2026-02-13	0.6500	0.6500	0.5900	0.5900	-30.588%	2	66	-37.288%
2026-02-11	0.8500	0.8500	0.8500	0.8500	-11.458%	2	70	-56.471%
2026-02-10	0.8900	0.9700	0.8900	0.9600	+47.692%	4	68	-61.458%
2026-02-09	0.8300	0.8300	0.6500	0.6500	+8.333%	3	68	-43.077%
2026-02-06	0.6000	0.6000	0.6000	0.6000	0.000%	13	65	-38.333%
2026-02-05	0.6000	0.6000	0.6000	0.6000	-36.842%	1	52	-38.333%
2026-02-02	1.0000	1.0700	0.9500	0.9500	+4.396%	19	53	-61.053%
2026-01-30	0.9600	0.9600	0.9100	0.9100	-9.000%	2	35	-59.341%
2026-01-29	0.7300	1.0000	0.7300	1.0000	0.000%	2	33	-63.000%
2026-01-28	1.0200	1.0500	0.9000	1.0000	-31.034%	22	32	-63.000%
2026-01-27	1.4500	1.4500	1.4500	1.4500	+61.111%	4	21	-74.483%
2026-01-26	0.9000	0.9000	0.9000	0.9000	0.000%	1	20	-58.889%
2026-01-23	0.9000	1.0800	0.9000	0.9000	+9.756%	5	19	-58.889%
2026-01-22	0.8200	0.8500	0.8200	0.8200	+12.329%	4	15	-54.878%
2026-01-21	0.8000	0.9200	0.6000	0.7300	+12.308%	10	11	-49.315%
2026-01-20	0.6500	0.6500	0.6500	0.6500	-38.095%	1	7	-43.077%
2026-01-16	1.0900	1.0900	1.0500	1.0500	0.000%	6	0	-64.762%

.dark-mode .Z6flPT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6flPT{ color: #333333; background-color: white; border: 2px solid #333333; }SPYI20260918C53SPYI Sep 18 2026 53.00 Call (SPYI260918C00053000)option OPRA

SPYI20260918C53
SPYI Sep 18 2026 53.00 Call (SPYI260918C00053000)
option OPRA