Dark

SPYI20261218C52
SPYI Dec 18 2026 52.00 Call (SPYI261218C00052000)
option OPRA

EOD

Oct 1, 2026

1.55-6.061%(-0.10)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.5000	1.6200	1.4600	1.5500	-6.061%	7	95	0.000%
2026-09-30	1.6500	1.7200	1.6500	1.6500	-8.333%	4	93	-6.061%
2026-09-24	1.6700	1.8700	1.6000	1.8000	+2.857%	10	93	-13.889%
2026-09-23	1.9700	1.9700	1.7000	1.7500	-12.500%	13	92	-11.429%
2026-09-22	1.9500	2.0000	1.9500	2.0000	-2.439%	2	93	-22.500%
2026-09-21	1.7700	2.0500	1.6300	2.0500	+36.667%	24	94	-24.390%
2026-09-18	1.5000	1.5200	1.4000	1.5000	+7.143%	10	95	+3.333%
2026-09-17	1.4600	1.4600	1.3500	1.4000	-2.098%	3	92	+10.714%
2026-09-16	1.3800	1.5700	1.3800	1.4300	+7.519%	26	89	+8.392%
2026-09-15	1.5000	1.5000	1.1700	1.3300	-13.072%	17	84	+16.541%
2026-09-14	1.5000	1.7200	1.3300	1.5300	-11.561%	13	87	+1.307%
2026-09-11	1.6500	1.7300	1.6300	1.7300	+23.571%	6	88	-10.405%
2026-09-10	1.3500	1.5200	1.3500	1.4000	-12.500%	14	90	+10.714%
2026-09-09	1.6700	1.6700	1.4800	1.6000	-3.030%	12	88	-3.125%
2026-09-08	2.0000	2.0000	1.6500	1.6500	-14.508%	9	87	-6.061%
2026-09-04	1.9200	1.9700	1.9000	1.9300	-3.500%	6	87	-19.689%
2026-09-03	1.9000	2.0600	1.9000	2.0000	+19.048%	6	87	-22.500%
2026-09-02	1.7000	1.8500	1.6800	1.6800	+1.818%	13	90	-7.738%
2026-09-01	1.6500	1.7700	1.6000	1.6500	-5.714%	4	88	-6.061%
2026-08-31	1.7500	1.8500	1.7500	1.7500	-12.500%	5	90	-11.429%
2026-08-28	2.1500	2.1500	1.9000	2.0000	-4.762%	16	89	-22.500%
2026-08-27	1.8400	2.2000	1.8400	2.1000	+13.514%	5	85	-26.190%
2026-08-26	1.9200	1.9200	1.7000	1.8500	+8.824%	14	85	-16.216%
2026-08-25	1.9000	1.9200	1.7000	1.7000	-4.494%	16	81	-8.824%
2026-08-24	1.8500	1.8500	1.6500	1.7800	-6.316%	10	78	-12.921%
2026-08-21	1.8200	2.0000	1.7300	1.9000	+5.556%	12	76	-18.421%
2026-08-20	1.8500	1.9000	1.8000	1.8000	-14.286%	5	75	-13.889%
2026-08-19	2.1500	2.2000	2.1000	2.1000	-0.943%	3	75	-26.190%
2026-08-18	2.1800	2.1800	2.1200	2.1200	-11.667%	10	74	-26.887%
2026-08-17	2.4700	2.4700	2.3700	2.4000	-1.235%	10	145	-35.417%
2026-08-13	2.3500	2.5500	2.3500	2.4300	+8.969%	24	142	-36.214%
2026-08-11	2.2000	2.3500	2.2000	2.2300	-5.106%	5	142	-30.493%
2026-08-05	2.3400	2.3500	2.3400	2.3500	+31.285%	2	144	-34.043%
2026-08-03	1.7000	1.9000	1.6800	1.7900	+29.710%	23	144	-13.408%
2026-07-31	1.3500	1.4000	1.3500	1.3800	+20.000%	7	140	+12.319%
2026-07-30	1.0500	1.2500	0.9000	1.1500	+15.000%	40	139	+34.783%
2026-07-29	1.0300	1.1000	1.0000	1.0000	-17.355%	3	137	+55.000%
2026-07-28	1.2500	1.2500	1.2100	1.2100	-6.202%	2	137	+28.099%
2026-07-24	1.0500	1.3000	1.0500	1.2900	+15.179%	3	136	+20.155%
2026-07-23	2.5000	2.5000	1.1200	1.1200	-25.333%	3	136	+38.393%
2026-07-21	1.4500	1.5000	1.4500	1.5000	-9.091%	10	134	+3.333%
2026-07-13	1.6500	1.6500	1.6500	1.6500	-9.836%	1	134	-6.061%
2026-07-10	1.8000	1.9500	1.8000	1.8300	+4.571%	14	133	-15.301%
2026-07-09	1.7000	1.7500	1.7000	1.7500	+2.941%	2	122	-11.429%
2026-07-07	1.7000	1.7000	1.7000	1.7000	+14.094%	1	123	-8.824%
2026-07-02	1.7700	1.7700	1.4900	1.4900	-6.875%	2	122	+4.027%
2026-07-01	1.6500	1.6500	1.6000	1.6000	-4.192%	2	122	-3.125%
2026-06-30	1.6700	1.6700	1.6700	1.6700	+51.818%	10	132	-7.186%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-14.063%	23	122	+40.909%
2026-06-23	1.2200	1.2800	1.2200	1.2800	-20.000%	3	99	+21.094%
2026-06-22	1.6000	1.6100	1.6000	1.6000	+1.266%	3	98	-3.125%
2026-06-17	1.6000	1.6000	1.5800	1.5800	-11.236%	5	96	-1.899%
2026-06-16	1.8600	1.8800	1.7800	1.7800	-8.718%	4	96	-12.921%
2026-06-15	2.0500	2.0500	1.9500	1.9500	+95.000%	12	169	-20.513%
2026-06-10	1.0000	1.0000	1.0000	1.0000	-25.373%	1	169	+55.000%
2026-06-09	1.6500	1.6500	1.3400	1.3400	-18.788%	19	168	+15.672%
2026-06-08	1.4000	1.6500	1.4000	1.6500	-26.667%	2	158	-6.061%
2026-06-04	2.2500	2.2500	2.2500	2.2500	+1.351%	1	157	-31.111%
2026-06-01	2.1700	2.2200	2.1200	2.2200	+5.714%	86	157	-30.180%
2026-05-26	2.2900	2.2900	2.1000	2.1000	+1.449%	2	73	-26.190%
2026-05-22	2.0700	2.0700	2.0700	2.0700	+11.892%	40	73	-25.121%
2026-05-21	1.8300	1.8500	1.8300	1.8500	+10.119%	5	95	-16.216%
2026-05-20	1.6800	1.6800	1.6800	1.6800	-7.692%	1	95	-7.738%
2026-05-15	1.8200	1.8200	1.8200	1.8200	-13.333%	5	92	-14.835%
2026-05-14	2.1000	2.1000	2.1000	2.1000	+11.702%	1	89	-26.190%
2026-05-13	1.8000	1.8800	1.8000	1.8800	+4.444%	39	74	-17.553%
2026-05-08	1.8500	1.8800	1.8000	1.8000	+1.695%	8	74	-13.889%
2026-05-07	1.7800	1.7800	1.7700	1.7700	+6.627%	4	75	-12.429%
2026-05-06	1.7400	1.7500	1.4900	1.6600	+22.963%	8	71	-6.627%
2026-05-05	1.3500	1.3500	1.3500	1.3500	+6.299%	5	71	+14.815%
2026-05-04	1.2500	1.2700	1.2500	1.2700	-9.929%	7	76	+22.047%
2026-05-01	1.3900	1.4200	1.3000	1.4100	+13.710%	9	71	+9.929%
2026-04-30	1.2400	1.2400	1.2400	1.2400	+3.333%	2	71	+25.000%
2026-04-28	1.1100	1.2300	1.1100	1.2000	-2.439%	25	69	+29.167%
2026-04-27	1.2300	1.2300	1.2300	1.2300	+13.889%	1	48	+26.016%
2026-04-24	1.0800	1.0800	1.0800	1.0800	-10.000%	1	47	+43.519%
2026-04-23	1.3500	1.3500	1.1500	1.2000	+1.695%	7	46	+29.167%
2026-04-22	1.2300	1.2300	1.1800	1.1800	+1.724%	11	40	+31.356%
2026-04-21	1.1600	1.1600	1.1600	1.1600	+5.455%	20	10	+33.621%
2026-04-20	1.2300	1.2300	1.1000	1.1000	-16.031%	6	10	+40.909%
2026-04-17	1.3100	1.3100	1.3100	1.3100	+74.667%	2	4	+18.321%
2026-04-16	0.7200	0.7500	0.7200	0.7500	0.000%	2	0	+106.667%

.dark-mode .ygZvWV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ygZvWV{ color: #333333; background-color: white; border: 2px solid #333333; }SPYI20261218C52SPYI Dec 18 2026 52.00 Call (SPYI261218C00052000)option OPRA

SPYI20261218C52
SPYI Dec 18 2026 52.00 Call (SPYI261218C00052000)
option OPRA