Dark

SPYI20261218C54
SPYI Dec 18 2026 54.00 Call (SPYI261218C00054000)
option OPRA

EOD

Oct 1, 2026

0.3000-14.286%(-0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4200	0.4200	0.3000	0.3000	-14.286%	16	1,054	0.000%
2026-09-30	0.3500	0.3500	0.3500	0.3500	0.000%	3	1,056	-14.286%
2026-09-29	0.3500	0.3500	0.3500	0.3500	-12.500%	5	1,059	-14.286%
2026-09-28	0.2800	0.4000	0.2800	0.4000	-16.667%	17	1,062	-25.000%
2026-09-25	0.4700	0.5500	0.4700	0.4800	+20.000%	3	1,047	-37.500%
2026-09-24	0.4400	0.5000	0.3700	0.4000	-11.111%	35	1,046	-25.000%
2026-09-23	0.4500	0.4500	0.4500	0.4500	-22.414%	18	1,036	-33.333%
2026-09-22	0.5800	0.5800	0.5500	0.5800	-10.769%	66	1,018	-48.276%
2026-09-21	0.4000	0.6500	0.3600	0.6500	+103.125%	67	1,024	-53.846%
2026-09-18	0.3200	0.3200	0.3200	0.3200	-8.571%	1	961	-6.250%
2026-09-17	0.3500	0.4000	0.3500	0.3500	+16.667%	10	962	-14.286%
2026-09-16	0.3300	0.3800	0.3000	0.3000	0.000%	54	960	0.000%
2026-09-15	0.3300	0.3600	0.3000	0.3000	-25.000%	36	978	0.000%
2026-09-14	0.3500	0.4000	0.3300	0.4000	+14.286%	65	946	-25.000%
2026-09-11	0.2700	0.4500	0.2700	0.3500	+16.667%	92	971	-14.286%
2026-09-10	0.3100	0.4000	0.3000	0.3000	-14.286%	15	892	0.000%
2026-09-09	0.4500	0.4500	0.3500	0.3500	-30.000%	11	896	-14.286%
2026-09-08	0.4500	0.5000	0.4400	0.5000	-9.091%	21	896	-40.000%
2026-09-04	0.5300	0.6000	0.5300	0.5500	-5.172%	15	881	-45.455%
2026-09-03	0.5600	0.6000	0.5600	0.5800	+23.404%	3	881	-48.276%
2026-09-02	0.4100	0.5200	0.4100	0.4700	0.000%	5	880	-36.170%
2026-09-01	0.4500	0.5000	0.4500	0.4700	-21.667%	8	878	-36.170%
2026-08-31	0.7000	0.7000	0.5800	0.6000	-7.692%	9	875	-50.000%
2026-08-27	0.6500	0.7000	0.6500	0.6500	+8.333%	10	874	-53.846%
2026-08-26	0.6000	0.6000	0.4500	0.6000	+33.333%	11	869	-50.000%
2026-08-25	0.5500	0.6000	0.4500	0.4500	-25.000%	6	864	-33.333%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+3.448%	1	866	-50.000%
2026-08-21	0.5800	0.5800	0.5800	0.5800	-3.333%	1	866	-48.276%
2026-08-20	0.6000	0.7200	0.6000	0.6000	-22.078%	39	875	-50.000%
2026-08-19	0.6600	0.7900	0.6600	0.7700	+10.000%	46	858	-61.039%
2026-08-18	1.0000	1.0000	0.7000	0.7000	-6.667%	27	814	-57.143%
2026-08-17	0.8300	0.8400	0.7500	0.7500	-17.582%	78	814	-60.000%
2026-08-14	1.0000	1.0000	0.9100	0.9100	-4.211%	4	758	-67.033%
2026-08-13	0.9000	0.9500	0.8900	0.9500	+18.750%	42	756	-68.421%
2026-08-12	0.8000	0.8000	0.8000	0.8000	-5.882%	2	727	-62.500%
2026-08-11	0.9000	0.9000	0.8500	0.8500	-2.299%	22	726	-64.706%
2026-08-10	0.9000	0.9000	0.8700	0.8700	-1.136%	7	729	-65.517%
2026-08-07	0.8700	0.9100	0.8500	0.8800	+3.529%	7	736	-65.909%
2026-08-06	0.8500	0.8800	0.8000	0.8500	-15.842%	17	732	-64.706%
2026-08-05	1.0000	1.0100	1.0000	1.0100	+6.316%	12	728	-70.297%
2026-08-04	0.8400	0.9500	0.8400	0.9500	+58.333%	6	734	-68.421%
2026-08-03	0.4500	0.6000	0.4500	0.6000	+50.000%	28	728	-50.000%
2026-07-31	0.3300	0.4000	0.3000	0.4000	+33.333%	15	703	-25.000%
2026-07-30	0.2700	0.3300	0.2600	0.3000	+20.000%	294	704	0.000%
2026-07-29	0.3000	0.3000	0.2500	0.2500	-21.875%	3	899	+20.000%
2026-07-27	0.4300	0.4500	0.3200	0.3200	-8.571%	30	901	-6.250%
2026-07-24	0.3000	0.3500	0.3000	0.3500	+16.667%	3	918	-14.286%
2026-07-23	0.3500	0.3700	0.3000	0.3000	-34.783%	27	917	0.000%
2026-07-22	0.4300	0.4800	0.4100	0.4600	+9.524%	48	898	-34.783%
2026-07-21	0.4500	0.4500	0.4100	0.4200	+5.000%	12	861	-28.571%
2026-07-20	0.4000	0.4500	0.3700	0.4000	-20.000%	52	855	-25.000%
2026-07-17	0.4500	0.5000	0.4500	0.5000	-9.091%	6	811	-40.000%
2026-07-16	0.6500	0.6500	0.5100	0.5500	0.000%	20	810	-45.455%
2026-07-15	0.5800	0.7200	0.5500	0.5500	-15.385%	50	801	-45.455%
2026-07-14	0.6700	0.7000	0.5500	0.6500	+22.642%	32	804	-53.846%
2026-07-13	0.6800	0.6800	0.5000	0.5300	-18.462%	25	784	-43.396%
2026-07-10	0.6200	0.6500	0.6100	0.6500	+12.069%	28	788	-53.846%
2026-07-09	0.5500	0.6000	0.5000	0.5800	+23.404%	92	774	-48.276%
2026-07-08	0.4700	0.4700	0.4700	0.4700	-16.071%	1	694	-36.170%
2026-07-07	0.4900	0.5600	0.4900	0.5600	-17.647%	9	693	-46.429%
2026-07-06	0.7000	0.7000	0.6800	0.6800	+23.636%	6	693	-55.882%
2026-07-02	0.7000	0.7000	0.5000	0.5500	0.000%	30	689	-45.455%
2026-07-01	0.5500	0.6700	0.5500	0.5500	0.000%	226	689	-45.455%
2026-06-30	0.4500	0.5500	0.4500	0.5500	+34.146%	99	681	-45.455%
2026-06-29	0.3000	0.5000	0.3000	0.4100	+7.895%	271	668	-26.829%
2026-06-26	0.3800	0.4500	0.3800	0.3800	+8.571%	32	562	-21.053%
2026-06-25	0.3100	0.5000	0.2700	0.3500	-5.405%	51	563	-14.286%
2026-06-24	0.4900	0.4900	0.3700	0.3700	0.000%	53	526	-18.919%
2026-06-23	0.5000	0.5000	0.3700	0.3700	-37.288%	7	519	-18.919%
2026-06-22	0.7000	0.7000	0.5700	0.5900	-1.667%	55	518	-49.153%
2026-06-18	0.6000	0.6500	0.5500	0.6000	0.000%	74	489	-50.000%
2026-06-17	0.7000	0.8000	0.6000	0.6000	-20.000%	61	489	-50.000%
2026-06-16	0.8300	0.8500	0.6900	0.7500	-11.765%	46	489	-60.000%
2026-06-15	0.8000	0.9500	0.7800	0.8500	+28.788%	71	440	-64.706%
2026-06-12	0.6700	0.6700	0.6600	0.6600	+73.684%	9	440	-54.545%
2026-06-10	0.3800	0.3800	0.3800	0.3800	-24.000%	1	440	-21.053%
2026-06-09	0.7200	0.7500	0.4000	0.5000	-23.077%	40	443	-40.000%
2026-06-08	0.7400	0.7400	0.6500	0.6500	-13.333%	19	449	-53.846%
2026-06-05	0.8500	0.8500	0.7200	0.7500	-25.743%	4	443	-60.000%
2026-06-04	0.9900	1.2500	0.9300	1.0100	+6.316%	24	445	-70.297%
2026-06-03	1.0500	1.0500	0.9500	0.9500	-13.636%	12	432	-68.421%
2026-06-02	1.0500	1.1000	1.0500	1.1000	+10.000%	11	436	-72.727%
2026-06-01	0.5500	1.0500	0.5500	1.0000	0.000%	84	436	-70.000%
2026-05-29	0.9100	1.2500	0.9100	1.0000	+5.263%	82	412	-70.000%
2026-05-28	0.9000	0.9500	0.8800	0.9500	-5.000%	9	349	-68.421%
2026-05-27	1.0000	1.0000	0.9000	1.0000	+11.111%	20	347	-70.000%
2026-05-26	0.7000	0.9200	0.7000	0.9000	+4.651%	13	338	-66.667%
2026-05-22	0.9000	0.9000	0.8600	0.8600	+11.688%	2	336	-65.116%
2026-05-20	0.7500	0.7700	0.7500	0.7700	0.000%	3	336	-61.039%
2026-05-19	0.7700	0.7700	0.7700	0.7700	+10.000%	2	334	-61.039%
2026-05-18	0.8700	0.8700	0.7000	0.7000	-21.348%	3	334	-57.143%
2026-05-14	0.9000	0.9500	0.8900	0.8900	+18.667%	6	334	-66.292%
2026-05-13	0.5500	0.7500	0.5500	0.7500	+4.167%	12	330	-60.000%
2026-05-08	0.7300	0.8000	0.7100	0.7200	-10.000%	155	330	-58.333%
2026-05-07	0.8000	0.8000	0.7900	0.8000	+14.286%	11	178	-62.500%
2026-05-06	0.6000	0.7000	0.6000	0.7000	+37.255%	79	168	-57.143%
2026-05-04	0.5800	0.5800	0.5100	0.5100	-1.923%	3	158	-41.176%
2026-05-01	0.5000	0.6500	0.5000	0.5200	+15.556%	45	116	-42.308%
2026-04-30	0.5100	0.5300	0.4500	0.4500	-10.000%	85	116	-33.333%
2026-04-29	0.5000	0.5000	0.5000	0.5000	0.000%	1	34	-40.000%
2026-04-28	0.5000	0.5000	0.5000	0.5000	+11.111%	2	33	-40.000%
2026-04-27	0.4500	0.4500	0.4500	0.4500	-10.000%	10	32	-33.333%
2026-04-24	0.5500	0.5500	0.5000	0.5000	0.000%	4	29	-40.000%
2026-04-23	0.5000	0.5000	0.5000	0.5000	+4.167%	1	29	-40.000%
2026-04-22	0.4800	0.4800	0.4800	0.4800	-4.000%	3	28	-37.500%
2026-04-21	0.5000	0.5000	0.5000	0.5000	-7.407%	1	25	-40.000%
2026-04-20	0.6000	0.6200	0.5400	0.5400	+25.581%	7	25	-44.444%
2026-04-16	0.4500	0.4500	0.4300	0.4300	0.000%	25	25	-30.233%

.dark-mode .TJ3k45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TJ3k45{ color: #333333; background-color: white; border: 2px solid #333333; }SPYI20261218C54SPYI Dec 18 2026 54.00 Call (SPYI261218C00054000)option OPRA

SPYI20261218C54
SPYI Dec 18 2026 54.00 Call (SPYI261218C00054000)
option OPRA