Dark

SPYI20261218C53
SPYI Dec 18 2026 53.00 Call (SPYI261218C00053000)
option OPRA

EOD

Sep 30, 2026

0.8500-19.048%(-0.2000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8500	0.8500	0.8500	0.8500	-19.048%	1	768	0.000%
2026-09-25	1.1500	1.1500	1.0500	1.0500	+3.960%	6	769	-19.048%
2026-09-24	0.8500	1.0500	0.8500	1.0100	+3.061%	15	769	-15.842%
2026-09-23	1.2200	1.2200	0.9800	0.9800	-20.325%	6	776	-13.265%
2026-09-22	1.2000	1.3000	1.1800	1.2300	0.000%	12	778	-30.894%
2026-09-21	0.8200	1.3000	0.8200	1.2300	+53.750%	14	775	-30.894%
2026-09-18	0.8200	0.8500	0.7300	0.8000	0.000%	59	766	+6.250%
2026-09-17	0.8200	0.8500	0.7500	0.8000	+45.455%	8	715	+6.250%
2026-09-16	0.8100	0.9000	0.5500	0.5500	-26.667%	9	716	+54.545%
2026-09-15	1.0000	1.0000	0.6000	0.7500	-14.773%	25	716	+13.333%
2026-09-14	0.9000	0.9000	0.7500	0.8800	-14.563%	14	731	-3.409%
2026-09-11	0.9500	1.0300	0.9000	1.0300	+37.333%	9	739	-17.476%
2026-09-10	0.7500	0.8700	0.6500	0.7500	-10.714%	50	737	+13.333%
2026-09-09	0.9000	0.9700	0.8000	0.8400	-16.000%	40	750	+1.190%
2026-09-08	1.0500	1.0500	1.0000	1.0000	-18.699%	2	740	-15.000%
2026-09-03	1.3000	1.3000	1.2300	1.2300	+29.474%	2	740	-30.894%
2026-09-02	1.0000	1.0000	0.9500	0.9500	0.000%	12	742	-10.526%
2026-09-01	1.0000	1.2000	0.9500	0.9500	-18.803%	17	752	-10.526%
2026-08-31	1.2100	1.3000	1.1300	1.1700	-8.594%	10	743	-27.350%
2026-08-28	1.3200	1.3500	1.1800	1.2800	+2.400%	4	753	-33.594%
2026-08-27	1.2000	1.3500	1.1500	1.2500	+13.636%	16	754	-32.000%
2026-08-26	1.1500	1.1500	1.1000	1.1000	+1.852%	2	753	-22.727%
2026-08-25	1.1500	1.1500	1.0800	1.0800	-5.263%	8	754	-21.296%
2026-08-24	1.1400	1.1400	1.1400	1.1400	-4.202%	1	753	-25.439%
2026-08-21	1.1900	1.1900	1.1900	1.1900	-17.931%	1	754	-28.571%
2026-08-20	1.1700	1.4500	1.1700	1.4500	+17.886%	18	755	-41.379%
2026-08-19	1.2700	1.3000	1.2300	1.2300	-3.150%	4	755	-30.894%
2026-08-18	1.3000	1.3200	1.2600	1.2700	-15.333%	24	765	-33.071%
2026-08-17	1.4500	1.5200	1.4100	1.5000	-3.846%	347	778	-43.333%
2026-08-14	1.5700	1.5700	1.5000	1.5600	-5.455%	36	705	-45.513%
2026-08-13	1.5900	1.7200	1.4700	1.6500	+17.021%	25	697	-48.485%
2026-08-11	1.4700	1.4700	1.4100	1.4100	-9.615%	8	694	-39.716%
2026-08-10	1.5600	1.5600	1.5600	1.5600	+4.000%	5	688	-45.513%
2026-08-07	1.4500	1.5500	1.4500	1.5000	+11.111%	20	685	-43.333%
2026-08-06	1.3400	1.5000	1.3400	1.3500	-8.163%	16	680	-37.037%
2026-08-04	1.1000	1.4700	1.1000	1.4700	+40.000%	209	675	-42.177%
2026-08-03	0.9700	1.1000	0.9700	1.0500	+34.615%	41	724	-19.048%
2026-07-31	0.7700	0.7800	0.6500	0.7800	+23.810%	3	741	+8.974%
2026-07-30	0.5500	0.6300	0.5400	0.6300	+5.000%	182	741	+34.921%
2026-07-29	0.7200	0.7200	0.5400	0.6000	-10.448%	108	803	+41.667%
2026-07-28	0.6700	0.6700	0.6700	0.6700	+3.077%	1	797	+26.866%
2026-07-27	0.6700	0.6700	0.6500	0.6500	-13.333%	3	797	+30.769%
2026-07-24	0.7200	0.7900	0.6500	0.7500	+15.385%	17	795	+13.333%
2026-07-23	0.8500	0.8500	0.6500	0.6500	-27.778%	10	805	+30.769%
2026-07-22	0.8700	1.0000	0.8500	0.9000	+4.651%	79	803	-5.556%
2026-07-21	0.8800	0.9500	0.8300	0.8600	+3.614%	34	802	-1.163%
2026-07-20	0.8000	0.8700	0.8000	0.8300	+3.750%	10	789	+2.410%
2026-07-17	0.9000	1.0500	0.7300	0.8000	-20.000%	62	789	+6.250%
2026-07-16	1.0000	1.0000	1.0000	1.0000	-6.542%	50	792	-15.000%
2026-07-15	1.1000	1.2000	1.0500	1.0700	+1.905%	31	746	-20.561%
2026-07-14	1.0700	1.1000	1.0000	1.0500	+10.526%	72	753	-19.048%
2026-07-13	0.9500	1.1500	0.9500	0.9500	-17.391%	65	742	-10.526%
2026-07-10	1.0000	1.1500	1.0000	1.1500	+9.524%	11	738	-26.087%
2026-07-09	1.1000	1.1000	1.0500	1.0500	+8.247%	22	738	-19.048%
2026-07-08	0.9500	0.9700	0.8500	0.9700	+2.105%	10	731	-12.371%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-13.636%	10	743	-10.526%
2026-07-06	1.1000	1.1000	1.1000	1.1000	+15.789%	7	753	-22.727%
2026-07-02	1.0600	1.0800	0.8000	0.9500	-7.767%	76	743	-10.526%
2026-07-01	0.8600	1.1000	0.8600	1.0300	+3.000%	255	743	-17.476%
2026-06-30	0.9000	1.0000	0.8300	1.0000	+25.000%	168	658	-15.000%
2026-06-29	0.8400	0.8700	0.6500	0.8000	+23.077%	212	538	+6.250%
2026-06-26	0.7800	0.7800	0.6100	0.6500	0.000%	84	484	+30.769%
2026-06-25	0.7000	0.7000	0.6300	0.6500	+8.333%	51	484	+30.769%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-23.077%	2	470	+41.667%
2026-06-23	0.6400	0.8500	0.6400	0.7800	-24.272%	13	478	+8.974%
2026-06-22	1.1000	1.1000	1.0000	1.0300	-2.830%	4	479	-17.476%
2026-06-18	1.0700	1.0700	1.0500	1.0600	+13.978%	16	451	-19.811%
2026-06-17	1.1100	1.1100	0.9300	0.9300	-22.500%	12	451	-8.602%
2026-06-16	1.2000	1.4000	1.1900	1.2000	-13.043%	32	451	-29.167%
2026-06-15	1.4000	1.4100	1.3800	1.3800	+38.000%	3	420	-38.406%
2026-06-12	1.0000	1.0000	1.0000	1.0000	+25.000%	1	420	-15.000%
2026-06-11	0.8000	0.8000	0.8000	0.8000	+14.286%	1	420	+6.250%
2026-06-10	0.9000	0.9000	0.6100	0.7000	-7.895%	105	420	+21.429%
2026-06-09	0.6500	1.0200	0.6000	0.7600	-27.619%	41	319	+11.842%
2026-06-08	1.1700	1.1700	1.0500	1.0500	-31.818%	3	327	-19.048%
2026-06-04	1.5400	1.5400	1.5400	1.5400	-2.532%	1	327	-44.805%
2026-06-01	1.5000	1.6200	1.4300	1.5800	+17.037%	46	328	-46.203%
2026-05-29	1.3500	1.3500	1.3500	1.3500	-6.897%	10	286	-37.037%
2026-05-26	1.5000	1.5000	1.4500	1.4500	+12.403%	3	278	-41.379%
2026-05-22	1.3500	1.3500	1.2900	1.2900	-7.857%	3	279	-34.109%
2026-05-21	1.4000	1.4000	1.4000	1.4000	+27.273%	1	277	-39.286%
2026-05-19	1.1000	1.1000	1.1000	1.1000	-14.063%	13	277	-22.727%
2026-05-13	0.9100	1.2800	0.9100	1.2800	+21.905%	60	263	-33.594%
2026-05-12	1.0800	1.0800	1.0500	1.0500	-16.000%	11	263	-19.048%
2026-05-11	1.2500	1.2500	1.2500	1.2500	+16.822%	4	263	-32.000%
2026-05-08	1.2300	1.2300	1.0700	1.0700	+1.905%	25	196	-20.561%
2026-05-07	1.0500	1.0500	1.0500	1.0500	-7.895%	1	172	-19.048%
2026-05-06	0.4500	1.1500	0.4500	1.1400	+14.000%	14	172	-25.439%
2026-05-05	0.7700	1.0000	0.7400	1.0000	+17.647%	41	158	-15.000%
2026-05-04	0.8900	0.9500	0.8300	0.8500	-11.458%	18	151	0.000%
2026-05-01	0.8500	0.9600	0.8500	0.9600	+33.333%	7	127	-11.458%
2026-04-28	0.7700	0.8100	0.7100	0.7200	+7.463%	25	127	+18.056%
2026-04-27	0.8500	0.8500	0.6700	0.6700	+1.515%	2	108	+26.866%
2026-04-24	0.6600	0.6600	0.6600	0.6600	-12.000%	2	106	+28.788%
2026-04-22	0.7300	0.8500	0.6600	0.7500	+1.351%	20	108	+13.333%
2026-04-21	0.7900	0.8500	0.7400	0.7400	-7.500%	18	104	+14.865%
2026-04-17	0.5300	0.8000	0.5300	0.8000	+14.286%	5	86	+6.250%
2026-04-16	0.7000	0.7000	0.7000	0.7000	0.000%	81	0	+21.429%

.dark-mode .vgqSKZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgqSKZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPYI20261218C53SPYI Dec 18 2026 53.00 Call (SPYI261218C00053000)option OPRA

SPYI20261218C53
SPYI Dec 18 2026 53.00 Call (SPYI261218C00053000)
option OPRA