Dark

SPYI20260918P50
SPYI Sep 18 2026 50.00 Put (SPYI260918P00050000)
option OPRA

EOD

Jul 27, 2026

0.50000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4500	0.5000	0.4500	0.5000	0.000%	12	345	0.000%
2026-07-24	0.4600	0.5000	0.4000	0.5000	-9.091%	8	335	0.000%
2026-07-23	0.4500	0.5500	0.4500	0.5500	+83.333%	62	327	-9.091%
2026-07-22	0.3500	0.3500	0.3000	0.3000	-9.091%	8	278	+66.667%
2026-07-21	0.3500	0.3600	0.3200	0.3300	-17.500%	17	354	+51.515%
2026-07-20	0.4500	0.4500	0.4000	0.4000	-11.111%	16	345	+25.000%
2026-07-17	0.5000	0.5000	0.4300	0.4500	+12.500%	105	334	+11.111%
2026-07-16	0.3500	0.4000	0.3500	0.4000	+8.108%	3	244	+25.000%
2026-07-15	0.3700	0.3700	0.3700	0.3700	+5.714%	5	242	+35.135%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-12.500%	2	239	+42.857%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+11.111%	1	237	+25.000%
2026-07-10	0.3600	0.3600	0.3600	0.3600	-21.739%	6	238	+38.889%
2026-07-09	0.4600	0.4600	0.4600	0.4600	+15.000%	1	241	+8.696%
2026-07-06	0.5000	0.5000	0.3700	0.4000	-11.111%	17	252	+25.000%
2026-07-02	0.5700	0.5700	0.4500	0.4500	-4.255%	2	251	+11.111%
2026-07-01	0.5800	0.5800	0.4700	0.4700	-27.692%	2	251	+6.383%
2026-06-29	0.6500	0.6500	0.6500	0.6500	-10.959%	10	252	-23.077%
2026-06-26	0.7500	0.7500	0.7300	0.7300	+2.817%	29	243	-31.507%
2026-06-25	0.7100	0.7100	0.7100	0.7100	0.000%	1	270	-29.577%
2026-06-24	0.6800	0.7100	0.6800	0.7100	+18.333%	4	274	-29.577%
2026-06-22	0.6200	0.6200	0.5000	0.6000	-14.286%	12	271	-16.667%
2026-06-17	0.5500	0.7000	0.5500	0.7000	+18.644%	3	275	-28.571%
2026-06-15	0.6500	0.6500	0.5900	0.5900	-26.250%	5	275	-15.254%
2026-06-11	0.8000	0.8000	0.8000	0.8000	-25.926%	50	275	-37.500%
2026-06-10	1.0300	1.0800	1.0300	1.0800	+27.059%	3	240	-53.704%
2026-06-09	0.9200	1.1600	0.8500	0.8500	-1.163%	44	241	-41.176%
2026-06-05	0.6000	1.1400	0.6000	0.8600	+43.333%	26	203	-41.860%
2026-06-04	0.6000	0.6000	0.6000	0.6000	-15.493%	1	196	-16.667%
2026-06-03	0.7100	0.7100	0.7100	0.7100	+16.393%	1	196	-29.577%
2026-06-02	0.6100	0.6100	0.6100	0.6100	-6.154%	5	196	-18.033%
2026-06-01	0.7000	0.7000	0.6300	0.6500	-7.143%	6	191	-23.077%
2026-05-29	0.6700	0.7000	0.6700	0.7000	0.000%	2	188	-28.571%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-9.091%	4	188	-28.571%
2026-05-22	0.7700	0.7700	0.7700	0.7700	-6.098%	2	190	-35.065%
2026-05-21	0.9800	0.9800	0.8200	0.8200	-8.889%	7	188	-39.024%
2026-05-20	1.0000	1.0000	0.9000	0.9000	0.000%	18	188	-44.444%
2026-05-18	0.9300	0.9500	0.9000	0.9000	-5.263%	3	191	-44.444%
2026-05-14	0.9400	0.9700	0.9400	0.9500	-5.000%	7	191	-47.368%
2026-05-13	1.0800	1.0800	1.0000	1.0000	-4.762%	3	189	-50.000%
2026-05-12	1.0500	1.0500	1.0500	1.0500	-10.256%	1	189	-52.381%
2026-05-11	1.1000	1.1700	1.1000	1.1700	-8.594%	6	189	-57.265%
2026-05-01	1.3000	1.3000	1.2800	1.2800	-5.185%	2	183	-60.938%
2026-04-30	1.1000	1.3500	1.1000	1.3500	-10.000%	27	183	-62.963%
2026-04-27	1.6000	1.6000	1.5000	1.5000	0.000%	6	159	-66.667%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-10.714%	1	158	-66.667%
2026-04-23	1.6000	1.6800	1.5500	1.6800	+29.231%	18	157	-70.238%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-27.374%	2	139	-61.538%
2026-04-17	1.4800	1.8300	1.4800	1.7900	+2.286%	6	141	-72.067%
2026-04-15	1.9900	1.9900	1.7500	1.7500	-22.222%	3	139	-71.429%
2026-04-10	2.2500	2.2500	2.2500	2.2500	-2.174%	1	136	-77.778%
2026-04-09	2.4000	2.5000	2.3000	2.3000	-11.538%	3	135	-78.261%
2026-04-08	2.4900	2.6000	2.4900	2.6000	-23.529%	5	135	-80.769%
2026-04-07	3.2000	3.4000	3.2000	3.4000	-24.444%	8	137	-85.294%
2026-03-30	4.1000	4.8000	4.1000	4.5000	+7.143%	10	135	-88.889%
2026-03-27	4.2000	4.2000	4.2000	4.2000	+10.526%	3	136	-88.095%
2026-03-26	3.8000	3.8000	3.8000	3.8000	+28.814%	8	136	-86.842%
2026-03-25	2.9500	2.9500	2.9500	2.9500	-14.493%	1	137	-83.051%
2026-03-24	3.4500	3.4500	3.4500	3.4500	+15.000%	1	138	-85.507%
2026-03-23	3.0000	3.0000	3.0000	3.0000	-16.667%	5	137	-83.333%
2026-03-20	3.4000	3.6000	3.4000	3.6000	+11.455%	8	132	-86.111%
2026-03-19	3.1000	3.3000	3.1000	3.2300	+7.667%	12	126	-84.520%
2026-03-18	2.7300	3.0000	2.7300	3.0000	+11.111%	17	120	-83.333%
2026-03-16	2.7000	2.7000	2.7000	2.7000	-1.818%	2	107	-81.481%
2026-03-12	2.7500	2.7500	2.7500	2.7500	+19.565%	1	105	-81.818%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-16.364%	1	104	-78.261%
2026-03-09	2.8500	3.2000	2.6800	2.7500	+18.534%	7	105	-81.818%
2026-03-06	2.7500	2.7500	2.3200	2.3200	-5.306%	2	103	-78.448%
2026-03-05	2.2500	2.4600	2.1000	2.4500	+23.116%	12	102	-79.592%
2026-03-04	2.1500	2.2000	1.9900	1.9900	+10.556%	4	94	-74.874%
2026-03-02	2.2000	2.3000	1.8000	1.8000	-9.548%	21	92	-72.222%
2026-02-20	1.9900	1.9900	1.9900	1.9900	-9.545%	2	74	-74.874%
2026-02-17	2.2000	2.2000	2.2000	2.2000	-8.333%	1	72	-77.273%
2026-02-13	2.4000	2.4500	2.4000	2.4000	+14.286%	3	69	-79.167%
2026-02-11	2.1000	2.1000	2.1000	2.1000	+6.061%	1	69	-76.190%
2026-02-06	1.9800	1.9800	1.9800	1.9800	-22.656%	15	69	-74.747%
2026-02-05	2.4500	2.5600	2.4500	2.5600	+8.936%	3	69	-80.469%
2026-02-04	2.3500	2.3500	2.3500	2.3500	+4.444%	1	67	-78.723%
2026-02-03	2.0000	2.2500	2.0000	2.2500	+32.353%	3	66	-77.778%
2026-01-28	1.7000	1.7000	1.7000	1.7000	-13.706%	40	63	-70.588%
2026-01-23	1.9600	1.9700	1.9600	1.9700	-8.372%	2	41	-74.619%
2026-01-22	2.1500	2.1500	2.1500	2.1500	-4.018%	3	43	-76.744%
2026-01-21	2.4300	2.4300	2.0000	2.2400	-10.400%	36	41	-77.679%
2026-01-20	2.3000	2.5000	2.2800	2.5000	+25.000%	6	22	-80.000%
2026-01-16	2.0000	2.1000	2.0000	2.0000	0.000%	17	0	-75.000%

.dark-mode .vW6lzY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vW6lzY{ color: #333333; background-color: white; border: 2px solid #333333; }SPYI20260918P50SPYI Sep 18 2026 50.00 Put (SPYI260918P00050000)option OPRA

SPYI20260918P50
SPYI Sep 18 2026 50.00 Put (SPYI260918P00050000)
option OPRA