Dark

SPYI20261218P50
SPYI Dec 18 2026 50.00 Put (SPYI261218P00050000)
option OPRA

EOD

Oct 1, 2026

0.4600+21.053%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4600	0.4000	0.4600	+21.053%	2	1,496	0.000%
2026-09-30	0.3500	0.3800	0.3500	0.3800	-2.564%	5	1,496	+21.053%
2026-09-29	0.3900	0.3900	0.3900	0.3900	-2.500%	4	1,491	+17.949%
2026-09-28	0.4100	0.4400	0.4000	0.4000	+14.286%	8	1,487	+15.000%
2026-09-25	0.3500	0.3500	0.3500	0.3500	-22.222%	5	1,485	+31.429%
2026-09-24	0.4100	0.4500	0.4000	0.4500	+12.500%	205	1,480	+2.222%
2026-09-23	0.4200	0.4300	0.3500	0.4000	-4.762%	230	1,275	+15.000%
2026-09-22	0.4200	0.4200	0.4200	0.4200	0.000%	1	1,049	+9.524%
2026-09-21	0.5000	0.7000	0.4200	0.4200	-27.586%	21	1,050	+9.524%
2026-09-18	0.6200	0.6200	0.5800	0.5800	+5.455%	2	1,062	-20.690%
2026-09-17	0.6800	0.6800	0.5500	0.5500	-14.063%	20	1,060	-16.364%
2026-09-16	0.6000	0.7000	0.6000	0.6400	+6.667%	34	1,060	-28.125%
2026-09-14	0.8900	0.8900	0.6000	0.6000	+20.000%	13	1,028	-23.333%
2026-09-11	0.5400	0.5400	0.5000	0.5000	-23.077%	9	1,016	-8.000%
2026-09-10	0.6000	0.6600	0.4500	0.6500	+18.182%	627	1,021	-29.231%
2026-09-09	0.5500	0.5500	0.5500	0.5500	+14.583%	44	407	-16.364%
2026-09-08	0.5200	0.5300	0.4700	0.4800	0.000%	55	405	-4.167%
2026-09-04	0.4800	0.4800	0.4800	0.4800	-12.727%	7	348	-4.167%
2026-09-03	0.5500	0.5500	0.5200	0.5500	-21.429%	5	348	-16.364%
2026-09-01	0.6000	0.7000	0.6000	0.7000	+16.667%	9	352	-34.286%
2026-08-31	0.6000	0.6000	0.6000	0.6000	+9.091%	4	354	-23.333%
2026-08-28	0.6000	0.6000	0.5500	0.5500	-9.836%	4	356	-16.364%
2026-08-27	0.6500	0.6500	0.6000	0.6100	-4.688%	12	356	-24.590%
2026-08-26	0.6400	0.6400	0.6400	0.6400	-7.246%	1	363	-28.125%
2026-08-24	0.6500	0.6900	0.6500	0.6900	-8.000%	52	362	-33.333%
2026-08-21	0.6700	0.7500	0.6700	0.7500	+17.188%	11	311	-38.667%
2026-08-19	0.7000	0.7000	0.5800	0.6400	-8.571%	5	310	-28.125%
2026-08-18	0.7000	0.7000	0.7000	0.7000	-2.778%	51	310	-34.286%
2026-08-17	0.6500	0.7200	0.6000	0.7200	+9.091%	6	259	-36.111%
2026-08-14	0.6600	0.6600	0.6600	0.6600	+10.000%	2	255	-30.303%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-22.078%	5	256	-23.333%
2026-08-12	0.7700	0.7700	0.7700	0.7700	-2.532%	1	251	-40.260%
2026-08-11	0.7900	0.7900	0.7900	0.7900	+6.757%	15	263	-41.772%
2026-08-10	0.7500	0.7500	0.7400	0.7400	-1.333%	12	265	-37.838%
2026-08-07	0.7500	0.7500	0.7500	0.7500	-6.250%	2	254	-38.667%
2026-08-05	0.8100	0.8500	0.8000	0.8000	-20.000%	3	252	-42.500%
2026-08-03	1.1000	1.1000	1.0000	1.0000	-13.043%	3	250	-54.000%
2026-07-30	1.1000	1.1500	1.1000	1.1500	-12.879%	10	251	-60.000%
2026-07-29	1.3000	1.4800	1.3000	1.3200	-5.714%	10	261	-65.152%
2026-07-27	1.2900	1.4000	1.2900	1.4000	+10.236%	2	250	-67.143%
2026-07-23	1.3000	1.3000	1.2400	1.2700	+5.833%	4	248	-63.780%
2026-07-22	1.1000	1.2000	1.1000	1.2000	0.000%	10	285	-61.667%
2026-07-20	1.1100	1.2000	1.1100	1.2000	-7.692%	3	255	-61.667%
2026-07-17	1.3000	1.3000	1.3000	1.3000	+23.810%	1	252	-64.615%
2026-07-15	0.7100	1.0500	0.7100	1.0500	-12.500%	15	261	-56.190%
2026-07-14	1.2000	1.2000	1.2000	1.2000	+9.091%	4	256	-61.667%
2026-07-10	1.1000	1.1000	1.1000	1.1000	-4.348%	5	260	-58.182%
2026-07-09	0.7400	1.1500	0.7400	1.1500	-3.361%	15	268	-60.000%
2026-07-08	1.1500	1.2500	1.1200	1.1900	+7.207%	33	265	-61.345%
2026-07-07	1.0500	1.1500	1.0500	1.1100	-3.478%	12	232	-58.559%
2026-07-06	1.1000	1.1500	1.1000	1.1500	0.000%	14	229	-60.000%
2026-07-02	1.1500	1.1500	1.1500	1.1500	0.000%	2	217	-60.000%
2026-07-01	1.0000	1.1500	1.0000	1.1500	-8.000%	5	217	-60.000%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-16.667%	40	212	-63.200%
2026-06-29	1.5000	1.5000	1.5000	1.5000	0.000%	3	212	-69.333%
2026-06-26	1.5000	1.5000	1.5000	1.5000	-1.961%	4	212	-69.333%
2026-06-25	1.5300	1.5300	1.5300	1.5300	+3.378%	3	210	-69.935%
2026-06-23	1.4800	1.4800	1.4800	1.4800	+4.225%	1	207	-68.919%
2026-06-22	1.4200	1.4200	1.4200	1.4200	+9.231%	1	208	-67.606%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-38.095%	10	198	-64.615%
2026-06-10	2.0000	2.1000	2.0000	2.1000	+13.514%	25	198	-78.095%
2026-06-09	2.0500	2.0500	1.8500	1.8500	+27.586%	13	173	-75.135%
2026-06-05	1.3500	2.0000	1.2500	1.4500	+9.848%	34	160	-68.276%
2026-06-04	1.3200	1.3200	1.3200	1.3200	-8.966%	1	132	-65.152%
2026-06-01	1.3700	1.4500	1.3700	1.4500	+11.538%	5	132	-68.276%
2026-05-29	1.3000	1.3000	1.3000	1.3000	0.000%	10	134	-64.615%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-13.907%	2	124	-64.615%
2026-05-27	1.5100	1.5100	1.5100	1.5100	+77.647%	1	122	-69.536%
2026-05-26	0.8500	0.8500	0.8500	0.8500	-46.875%	1	121	-45.882%
2026-05-22	1.6000	1.6000	1.6000	1.6000	-5.882%	1	120	-71.250%
2026-05-21	1.6000	1.7000	1.6000	1.7000	-2.857%	10	120	-72.941%
2026-05-18	1.7500	1.7500	1.7500	1.7500	-2.778%	1	120	-73.714%
2026-05-15	1.8000	1.8000	1.8000	1.8000	-12.195%	1	110	-74.444%
2026-05-07	1.9000	2.0500	1.9000	2.0500	-2.381%	2	109	-77.561%
2026-05-06	1.9500	2.1000	1.9500	2.1000	-12.500%	3	107	-78.095%
2026-05-04	2.3000	2.4000	2.1500	2.4000	+20.000%	15	106	-80.833%
2026-05-01	2.0600	2.2500	2.0000	2.0000	-9.091%	16	77	-77.000%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-10.931%	1	77	-79.091%
2026-04-29	2.4600	2.4700	2.4600	2.4700	-1.200%	6	78	-81.377%
2026-04-28	2.5500	2.5500	2.4000	2.5000	+1.215%	12	73	-81.600%
2026-04-27	2.3500	2.6700	2.3500	2.4700	+2.917%	5	61	-81.377%
2026-04-24	2.5000	2.5000	2.4000	2.4000	-7.692%	11	59	-80.833%
2026-04-23	1.8500	2.6000	1.8500	2.6000	0.000%	21	48	-82.308%
2026-04-21	2.6000	2.6000	2.6000	2.6000	+4.000%	1	29	-82.308%
2026-04-20	2.3500	2.6200	2.2400	2.5000	+6.383%	98	28	-81.600%
2026-04-17	2.4500	2.4500	2.3500	2.3500	-7.843%	4	5	-80.426%
2026-04-16	2.5500	2.5500	2.5500	2.5500	0.000%	1	0	-81.961%

.dark-mode .WC8gGk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WC8gGk{ color: #333333; background-color: white; border: 2px solid #333333; }SPYI20261218P50SPYI Dec 18 2026 50.00 Put (SPYI261218P00050000)option OPRA

SPYI20261218P50
SPYI Dec 18 2026 50.00 Put (SPYI261218P00050000)
option OPRA