Dark

SPOT20260918C500
SPOT Sep 18 2026 500.00 Call (SPOT260918C00500000)
option OPRA

EOD

Aug 10, 2026

34.18+51.776%(+11.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	34.0000	34.1800	34.0000	34.1800	+51.776%	2	712	0.000%
2026-08-07	19.2000	23.3000	19.2000	22.5200	+29.724%	34	712	+51.776%
2026-08-06	17.3400	17.5300	16.2500	17.3600	-21.590%	19	708	+96.889%
2026-08-05	29.0000	29.0000	22.1400	22.1400	+8.000%	7	706	+54.381%
2026-08-04	18.6500	29.5000	16.5000	20.5000	-30.508%	49	705	+66.732%
2026-08-03	39.0000	39.0000	29.0000	29.5000	-18.733%	190	724	+15.864%
2026-07-31	42.7500	42.7500	36.3000	36.3000	-19.333%	17	623	-5.840%
2026-07-30	45.0000	45.0000	45.0000	45.0000	-15.014%	3	623	-24.044%
2026-07-29	53.6000	53.9500	52.9500	52.9500	+20.341%	19	623	-35.449%
2026-07-28	41.2100	46.5000	41.2100	44.0000	+21.715%	19	624	-22.318%
2026-07-27	36.2300	37.9000	36.1500	36.1500	+15.865%	11	636	-5.450%
2026-07-24	31.2000	31.2000	31.2000	31.2000	+17.736%	5	630	+9.551%
2026-07-23	25.0000	26.5000	23.4300	26.5000	-25.666%	35	625	+28.981%
2026-07-22	35.6000	35.6500	35.6000	35.6500	-4.552%	2	614	-4.123%
2026-07-21	36.1500	37.3500	35.8000	37.3500	-1.969%	21	614	-8.487%
2026-07-20	33.3500	38.1000	33.3500	38.1000	+27.425%	39	595	-10.289%
2026-07-17	21.0000	30.5000	21.0000	29.9000	-15.632%	14	599	+14.314%
2026-07-16	33.5000	35.4400	32.5900	35.4400	+2.814%	42	603	-3.555%
2026-07-15	36.9000	38.4500	34.4700	34.4700	+3.576%	9	575	-0.841%
2026-07-14	34.5000	35.0700	33.2800	33.2800	-3.536%	5	572	+2.704%
2026-07-13	34.5000	34.5000	34.5000	34.5000	-0.289%	1	570	-0.928%
2026-07-10	35.4000	35.4000	34.2100	34.6000	-17.619%	408	570	-1.214%
2026-07-07	43.0000	43.0000	42.0000	42.0000	+17.318%	6	197	-18.619%
2026-07-06	37.7500	37.7500	35.8000	35.8000	-12.683%	6	198	-4.525%
2026-07-02	39.6800	41.0000	39.6800	41.0000	+22.024%	13	188	-16.634%
2026-07-01	31.5000	36.5500	31.5000	33.6000	+14.480%	16	188	+1.726%
2026-06-30	29.1500	31.0400	29.1500	29.3500	-5.323%	9	180	+16.457%
2026-06-29	31.0000	36.1000	30.8000	31.0000	+4.412%	74	179	+10.258%
2026-06-26	31.0000	31.3000	29.6900	29.6900	+25.752%	4	174	+15.123%
2026-06-25	25.0000	25.0000	23.6100	23.6100	-15.679%	4	174	+44.769%
2026-06-24	26.2400	28.0000	26.2400	28.0000	0.000%	17	174	+22.071%
2026-06-22	29.9000	29.9000	26.8500	28.0000	-21.437%	5	159	+22.071%
2026-06-18	32.1200	36.0300	32.0000	35.6400	+17.469%	7	140	-4.097%
2026-06-17	31.6200	32.1000	30.3400	30.3400	-13.314%	16	140	+12.657%
2026-06-16	41.0000	41.0000	35.0000	35.0000	-18.301%	31	140	-2.343%
2026-06-15	46.8700	46.8700	40.5400	42.8400	-1.290%	14	154	-20.215%
2026-06-12	40.8200	48.0000	40.8200	43.4000	-9.790%	14	154	-21.244%
2026-06-11	47.1600	49.5200	47.1600	48.1100	-18.388%	7	154	-28.954%
2026-06-10	55.2000	63.0000	55.2000	58.9500	+8.165%	10	150	-42.019%
2026-06-09	54.5000	54.5000	54.5000	54.5000	-6.034%	2	150	-37.284%
2026-06-08	58.0000	58.0000	58.0000	58.0000	+5.359%	1	150	-41.069%
2026-06-05	51.9400	55.0500	49.8900	55.0500	+3.672%	25	150	-37.911%
2026-06-04	55.0000	55.0500	51.1500	53.1000	+11.414%	12	148	-35.631%
2026-06-03	54.0000	54.0000	47.6600	47.6600	-16.268%	3	150	-28.284%
2026-06-02	55.4500	58.6000	55.4500	56.9200	-10.714%	7	148	-39.951%
2026-06-01	56.6000	64.0000	56.6000	63.7500	+17.188%	11	146	-46.384%
2026-05-29	64.8100	64.8100	54.4000	54.4000	-18.697%	3	152	-37.169%
2026-05-28	70.8100	72.7600	65.3500	66.9100	-0.653%	17	150	-48.916%
2026-05-27	70.0000	75.0000	66.6800	67.3500	-12.601%	14	150	-49.250%
2026-05-26	71.5000	77.0600	71.5000	77.0600	+11.021%	12	146	-55.645%
2026-05-22	69.8500	75.9500	69.1100	69.4100	+35.170%	12	149	-50.756%
2026-05-21	23.6500	61.0500	23.6500	51.3500	+100.743%	19	155	-33.437%
2026-05-20	25.9400	25.9400	25.5800	25.5800	-5.259%	2	155	+33.620%
2026-05-19	27.0000	27.0000	27.0000	27.0000	-20.236%	2	160	+26.593%
2026-05-18	30.0000	33.8500	30.0000	33.8500	+23.091%	3	160	+0.975%
2026-05-15	27.5000	27.5000	27.5000	27.5000	0.000%	1	160	+24.291%
2026-05-12	26.9000	27.5000	26.8500	27.5000	+30.147%	8	159	+24.291%
2026-05-08	22.7600	22.7600	21.0000	21.1300	+11.799%	46	157	+61.761%
2026-05-06	18.9000	18.9000	18.9000	18.9000	-7.805%	1	145	+80.847%
2026-05-05	25.1700	25.1700	20.5000	20.5000	-30.720%	4	146	+66.732%
2026-05-04	30.9000	30.9000	29.5900	29.5900	-11.672%	18	146	+15.512%
2026-05-01	33.5000	33.5000	33.5000	33.5000	+1.824%	1	130	+2.030%
2026-04-30	32.9000	32.9000	32.9000	32.9000	+17.500%	1	130	+3.891%
2026-04-29	28.0000	28.0000	28.0000	28.0000	+10.193%	1	129	+22.071%
2026-04-28	30.1000	33.8500	25.2500	25.4100	-59.794%	14	130	+34.514%
2026-04-27	75.6000	75.6000	61.5100	63.2000	-12.671%	211	127	-45.918%
2026-04-24	72.3700	72.3700	72.3700	72.3700	-0.999%	1	246	-52.770%
2026-04-23	73.3500	73.3500	73.1000	73.1000	+0.316%	2	245	-53.242%
2026-04-22	74.0500	74.0500	72.8700	72.8700	-13.947%	3	245	-53.095%
2026-04-21	84.9200	89.6800	84.6800	84.6800	-5.120%	6	242	-59.636%
2026-04-20	89.3000	89.3000	89.2500	89.2500	+5.822%	2	242	-61.703%
2026-04-17	81.0000	84.3400	80.2800	84.3400	-3.057%	4	244	-59.474%
2026-04-15	87.0000	87.0000	87.0000	87.0000	+67.308%	1	244	-60.713%
2026-04-10	52.0000	52.0000	52.0000	52.0000	-19.380%	1	243	-34.269%
2026-04-08	64.5000	64.5000	64.5000	64.5000	+7.500%	2	243	-47.008%
2026-04-07	60.0000	60.0000	60.0000	60.0000	+0.722%	1	243	-43.033%
2026-03-26	59.5900	59.6500	59.5700	59.5700	+4.692%	9	242	-42.622%
2026-03-25	58.1000	58.1500	56.9000	56.9000	-7.359%	3	236	-39.930%
2026-03-20	62.1700	62.1700	61.3200	61.4200	-4.031%	18	233	-44.350%
2026-03-19	71.5000	71.5000	64.0000	64.0000	-23.049%	75	218	-46.594%
2026-03-18	83.1700	83.1700	83.1700	83.1700	-2.611%	1	168	-58.903%
2026-03-12	85.4000	85.4000	85.4000	85.4000	+1.836%	2	168	-59.977%
2026-03-11	83.8600	83.8600	83.8600	83.8600	-13.609%	30	170	-59.242%
2026-03-10	97.0700	97.0700	97.0700	97.0700	-18.147%	2	140	-64.788%
2026-03-09	118.5900	118.5900	118.5900	118.5900	+7.545%	1	140	-71.178%
2026-03-05	110.2700	110.2700	110.2700	110.2700	+20.910%	1	141	-69.003%
2026-03-03	91.2000	91.2000	91.2000	91.2000	+11.084%	2	140	-62.522%
2026-02-27	83.2500	83.2500	81.5500	82.1000	+29.823%	31	140	-58.368%
2026-02-26	63.2400	63.2400	63.2400	63.2400	+15.930%	4	141	-45.952%
2026-02-25	54.5500	54.5500	54.5500	54.5500	-16.437%	2	143	-37.342%
2026-02-19	65.2800	65.2800	65.2800	65.2800	+29.165%	2	143	-47.641%
2026-02-13	51.0000	51.0000	50.5400	50.5400	+20.190%	3	140	-32.370%
2026-02-12	44.7000	44.7000	42.0500	42.0500	-39.929%	10	140	-18.716%
2026-02-11	70.0000	70.0000	70.0000	70.0000	+18.805%	1	142	-51.171%
2026-02-10	58.9200	58.9200	58.9200	58.9200	+66.441%	2	142	-41.989%
2026-02-09	34.8500	35.4000	34.8500	35.4000	-3.804%	2	142	-3.446%
2026-02-06	36.7000	36.8000	36.7000	36.8000	+2.421%	3	142	-7.120%
2026-02-05	35.9300	35.9300	35.9300	35.9300	-19.258%	2	140	-4.871%
2026-02-04	49.8900	49.8900	44.5000	44.5000	-29.466%	102	140	-23.191%
2026-02-03	70.2500	70.2500	63.0900	63.0900	-19.886%	7	45	-45.823%
2026-02-02	78.7500	78.7500	78.7500	78.7500	-5.405%	8	41	-56.597%
2026-01-28	83.2500	83.2500	83.2500	83.2500	+1.798%	1	33	-58.943%
2026-01-23	83.1700	83.1700	81.7800	81.7800	+13.741%	30	33	-58.205%
2026-01-22	71.8000	71.9000	71.8000	71.9000	-45.940%	2	14	-52.462%
2026-01-02	132.3500	133.0000	132.3500	133.0000	-0.449%	2	14	-74.301%
2025-12-31	133.5000	133.6000	133.5000	133.6000	+8.310%	2	15	-74.416%
2025-12-17	123.3500	123.3500	123.3500	123.3500	-8.630%	2	15	-72.290%
2025-12-15	135.0000	135.0000	135.0000	135.0000	-25.722%	2	15	-74.681%
2025-11-19	181.7500	181.7500	181.7500	181.7500	+5.362%	2	15	-81.194%
2025-11-04	172.5000	172.5000	172.5000	172.5000	-12.760%	8	15	-80.186%
2025-11-03	197.7200	197.7300	197.7200	197.7300	-18.395%	8	15	-82.714%
2025-09-30	242.0000	245.9500	242.0000	242.3000	-5.628%	7	15	-85.894%
2025-09-26	261.0000	261.0000	256.7500	256.7500	-4.685%	4	9	-86.687%
2025-09-23	269.3700	269.3700	269.3700	269.3700	+6.893%	1	6	-87.311%
2025-09-04	252.0000	252.0000	252.0000	252.0000	+10.478%	1	6	-86.437%
2025-09-02	228.1000	228.1000	228.1000	228.1000	-11.245%	1	5	-85.015%
2025-08-20	253.5500	257.0000	253.5500	257.0000	+22.381%	7	4	-86.700%
2025-08-05	210.0000	210.0000	210.0000	210.0000	+5.660%	1	1	-83.724%
2025-07-31	198.7500	198.7500	198.7500	198.7500	-1.609%	1	2	-82.803%
2025-07-29	202.0000	202.0000	202.0000	202.0000	-31.757%	1	1	-83.079%
2025-06-23	296.0000	296.0000	296.0000	296.0000	0.000%	1	1	-88.453%

.dark-mode .bK5KlN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bK5KlN{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20260918C500SPOT Sep 18 2026 500.00 Call (SPOT260918C00500000)option OPRA

SPOT20260918C500
SPOT Sep 18 2026 500.00 Call (SPOT260918C00500000)
option OPRA