Dark

SPYI20261218C55
SPYI Dec 18 2026 55.00 Call (SPYI261218C00055000)
option OPRA

EOD

Oct 1, 2026

0.0800-33.333%(-0.0400)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1000	0.1000	0.0700	0.0800	-33.333%	19	634	0.000%
2026-09-30	0.1200	0.2000	0.1200	0.1200	+50.000%	113	724	-33.333%
2026-09-29	0.1500	0.1500	0.0700	0.0800	-38.462%	19	626	0.000%
2026-09-28	0.1300	0.1300	0.1300	0.1300	-35.000%	1	625	-38.462%
2026-09-25	0.2000	0.2000	0.2000	0.2000	+17.647%	10	626	-60.000%
2026-09-24	0.1500	0.1700	0.1500	0.1700	+13.333%	5	616	-52.941%
2026-09-23	0.2000	0.2000	0.1500	0.1500	-31.818%	14	622	-46.667%
2026-09-22	0.2400	0.2400	0.2000	0.2200	-12.000%	19	634	-63.636%
2026-09-21	0.3000	0.3000	0.1400	0.2500	+92.308%	124	632	-68.000%
2026-09-18	0.1500	0.2500	0.1300	0.1300	+8.333%	7	596	-38.462%
2026-09-17	0.0500	0.1600	0.0500	0.1200	-40.000%	72	601	-33.333%
2026-09-16	0.1300	0.2000	0.1300	0.2000	+5.263%	11	549	-60.000%
2026-09-14	0.1500	0.1900	0.1500	0.1900	+26.667%	3	561	-57.895%
2026-09-11	0.1500	0.1500	0.1500	0.1500	0.000%	3	561	-46.667%
2026-09-10	0.1500	0.2000	0.1300	0.1500	-31.818%	14	569	-46.667%
2026-09-09	0.3000	0.3000	0.1500	0.2200	+10.000%	26	571	-63.636%
2026-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	6	551	-60.000%
2026-09-04	0.2500	0.2500	0.2000	0.2000	0.000%	36	519	-60.000%
2026-09-03	0.2000	0.2200	0.2000	0.2000	-9.091%	6	519	-60.000%
2026-09-02	0.2000	0.2200	0.1800	0.2200	-12.000%	5	516	-63.636%
2026-08-31	0.2500	0.2500	0.2100	0.2500	-19.355%	12	516	-68.000%
2026-08-28	0.3000	0.3500	0.3000	0.3100	-6.061%	30	520	-74.194%
2026-08-27	0.2500	0.3300	0.2000	0.3300	+50.000%	24	490	-75.758%
2026-08-26	0.2200	0.2200	0.2200	0.2200	+10.000%	1	467	-63.636%
2026-08-25	0.2000	0.2000	0.2000	0.2000	-35.484%	2	468	-60.000%
2026-08-24	0.2700	0.3100	0.2700	0.3100	+3.333%	11	468	-74.194%
2026-08-21	0.4300	0.4300	0.3000	0.3000	-3.226%	16	469	-73.333%
2026-08-20	0.4600	0.4600	0.2500	0.3100	-11.429%	14	478	-74.194%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-12.500%	4	481	-77.143%
2026-08-18	0.4400	0.4400	0.3500	0.4000	-11.111%	21	481	-80.000%
2026-08-17	0.4900	0.5000	0.3900	0.4500	-18.182%	94	470	-82.222%
2026-08-14	0.5300	0.5700	0.5000	0.5500	-8.333%	40	464	-85.455%
2026-08-13	0.4400	0.6300	0.4400	0.6000	+20.000%	51	430	-86.667%
2026-08-12	0.4800	0.5000	0.4200	0.5000	+13.636%	5	406	-84.000%
2026-08-11	0.2500	0.5400	0.2500	0.4400	-6.383%	4	404	-81.818%
2026-08-10	0.4500	0.5000	0.4000	0.4700	0.000%	34	401	-82.979%
2026-08-07	0.4500	0.4700	0.4500	0.4700	0.000%	11	369	-82.979%
2026-08-06	0.4900	0.4900	0.4500	0.4700	-7.843%	6	359	-82.979%
2026-08-05	0.6000	0.6000	0.4500	0.5100	-1.923%	27	354	-84.314%
2026-08-04	0.3000	0.5500	0.3000	0.5200	+73.333%	18	329	-84.615%
2026-08-03	0.2000	0.3000	0.2000	0.3000	+50.000%	106	319	-73.333%
2026-07-31	0.1500	0.2200	0.1500	0.2000	+33.333%	9	288	-60.000%
2026-07-30	0.1600	0.1600	0.1500	0.1500	0.000%	412	513	-46.667%
2026-07-29	0.1500	0.1500	0.1500	0.1500	0.000%	4	597	-46.667%
2026-07-28	0.1500	0.1500	0.1300	0.1500	0.000%	15	615	-46.667%
2026-07-27	0.1700	0.1700	0.1500	0.1500	-11.765%	3	611	-46.667%
2026-07-24	0.1900	0.1900	0.1700	0.1700	-15.000%	17	610	-52.941%
2026-07-23	0.1900	0.2000	0.1700	0.2000	+25.000%	6	597	-60.000%
2026-07-22	0.2000	0.2200	0.1600	0.1600	-20.000%	8	602	-50.000%
2026-07-21	0.2200	0.2200	0.2000	0.2000	-4.762%	8	607	-60.000%
2026-07-20	0.2500	0.2500	0.1500	0.2100	-12.500%	21	601	-61.905%
2026-07-17	0.2500	0.2500	0.2300	0.2400	-4.000%	17	582	-66.667%
2026-07-16	0.3500	0.3500	0.2500	0.2500	-28.571%	16	580	-68.000%
2026-07-15	0.3000	0.3500	0.2500	0.3500	+16.667%	6	578	-77.143%
2026-07-14	0.3200	0.3300	0.3000	0.3000	+20.000%	5	578	-73.333%
2026-07-13	0.3500	0.3500	0.2400	0.2500	0.000%	41	573	-68.000%
2026-07-09	0.3000	0.3200	0.2500	0.2500	+25.000%	16	542	-68.000%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-20.000%	4	530	-60.000%
2026-07-07	0.3000	0.3000	0.2500	0.2500	-16.667%	2	531	-68.000%
2026-07-06	0.2700	0.3600	0.2700	0.3000	-25.000%	4	530	-73.333%
2026-07-02	0.4000	0.4000	0.4000	0.4000	+60.000%	3	561	-80.000%
2026-07-01	0.2500	0.2500	0.2000	0.2500	-16.667%	35	561	-68.000%
2026-06-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	531	-73.333%
2026-06-29	0.2000	0.3000	0.2000	0.3000	+15.385%	4	530	-73.333%
2026-06-24	0.2600	0.2600	0.2600	0.2600	-25.714%	5	527	-69.231%
2026-06-23	0.3500	0.3500	0.3500	0.3500	0.000%	1	532	-77.143%
2026-06-22	0.3000	0.3500	0.3000	0.3500	+40.000%	2	532	-77.143%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-28.571%	3	534	-68.000%
2026-06-16	0.4200	0.4200	0.3500	0.3500	-22.222%	11	534	-77.143%
2026-06-12	0.4500	0.4500	0.4500	0.4500	+55.172%	1	523	-82.222%
2026-06-10	0.3000	0.3000	0.2900	0.2900	+26.087%	2	523	-72.414%
2026-06-09	0.4700	0.4700	0.2000	0.2300	-34.286%	7	523	-65.217%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-41.667%	1	521	-77.143%
2026-06-04	0.5000	0.6000	0.5000	0.6000	0.000%	252	522	-86.667%
2026-06-02	0.6000	0.8000	0.6000	0.6000	+9.091%	7	270	-86.667%
2026-06-01	0.5000	0.6000	0.5000	0.5500	-8.333%	6	265	-85.455%
2026-05-28	0.5500	0.6000	0.5500	0.6000	+7.143%	4	261	-86.667%
2026-05-26	0.5000	0.5600	0.5000	0.5600	+12.000%	5	259	-85.714%
2026-05-22	0.5500	0.5500	0.5000	0.5000	0.000%	18	254	-84.000%
2026-05-21	0.5000	0.5000	0.5000	0.5000	-16.667%	4	258	-84.000%
2026-05-15	0.9000	0.9000	0.6000	0.6000	+20.000%	10	258	-86.667%
2026-05-14	0.5500	0.5500	0.5000	0.5000	+6.383%	21	253	-84.000%
2026-05-13	0.3300	0.4700	0.3300	0.4700	+4.444%	7	252	-82.979%
2026-05-11	0.4000	0.4500	0.3500	0.4500	+2.273%	3	252	-82.222%
2026-05-08	0.4600	0.5000	0.3000	0.4400	+12.821%	42	256	-81.818%
2026-05-06	0.4000	0.4600	0.3900	0.3900	+56.000%	43	258	-79.487%
2026-04-30	0.3000	0.3000	0.2300	0.2500	-16.667%	101	217	-68.000%
2026-04-27	0.2500	0.3000	0.2500	0.3000	0.000%	111	128	-73.333%
2026-04-24	0.3000	0.3000	0.3000	0.3000	0.000%	8	37	-73.333%
2026-04-23	0.2600	0.3000	0.2600	0.3000	+15.385%	7	29	-73.333%
2026-04-20	0.2500	0.2600	0.2500	0.2600	+73.333%	5	24	-69.231%
2026-04-17	0.4700	0.4700	0.1500	0.1500	0.000%	19	19	-46.667%

.dark-mode .HFcWDY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFcWDY{ color: #333333; background-color: white; border: 2px solid #333333; }SPYI20261218C55SPYI Dec 18 2026 55.00 Call (SPYI261218C00055000)option OPRA

SPYI20261218C55
SPYI Dec 18 2026 55.00 Call (SPYI261218C00055000)
option OPRA