Dark

SPOT20261218C500
SPOT Dec 18 2026 500.00 Call (SPOT261218C00500000)
option OPRA

EOD

Oct 1, 2026

40.45+8.737%(+3.25)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.8500	40.4500	35.8500	40.4500	+8.737%	5	326	0.000%
2026-09-30	40.7500	42.3000	37.2000	37.2000	-7.347%	107	321	+8.737%
2026-09-29	41.2000	41.2000	39.0900	40.1500	-9.163%	24	268	+0.747%
2026-09-28	45.4000	46.0500	44.2000	44.2000	-11.600%	30	255	-8.484%
2026-09-24	50.0000	50.0000	50.0000	50.0000	-6.560%	1	237	-19.100%
2026-09-23	41.0000	53.5100	41.0000	53.5100	+18.911%	3	237	-24.407%
2026-09-22	45.0000	45.0000	45.0000	45.0000	-18.182%	2	237	-10.111%
2026-09-21	55.0000	55.0000	55.0000	55.0000	+1.289%	1	237	-26.455%
2026-09-18	54.3000	54.3000	54.3000	54.3000	-36.787%	2	236	-25.506%
2026-09-15	85.6300	85.9000	85.6300	85.9000	+50.596%	3	236	-52.910%
2026-09-10	57.0400	57.0400	57.0400	57.0400	-16.608%	1	236	-29.085%
2026-09-09	68.4400	68.4400	68.4000	68.4000	+3.636%	2	236	-40.863%
2026-09-08	66.0000	66.0000	66.0000	66.0000	-20.338%	1	237	-38.712%
2026-09-04	82.8500	82.8500	82.8500	82.8500	-7.202%	1	237	-51.177%
2026-09-03	89.0000	89.2800	89.0000	89.2800	-2.957%	3	237	-54.693%
2026-09-02	92.0000	92.0000	92.0000	92.0000	+17.272%	1	237	-56.033%
2026-08-31	78.4500	78.4500	78.4500	78.4500	+3.034%	3	238	-48.438%
2026-08-27	76.1400	76.1400	76.1400	76.1400	-10.202%	1	241	-46.874%
2026-08-25	86.5500	86.5500	84.7900	84.7900	+6.213%	3	240	-52.294%
2026-08-19	74.5300	80.3900	74.5300	79.8300	+16.032%	6	241	-49.330%
2026-08-18	68.6000	68.8000	68.6000	68.8000	+29.396%	4	245	-41.206%
2026-08-17	56.5000	56.5000	53.1300	53.1700	+0.321%	68	244	-23.923%
2026-08-13	53.0000	53.3200	51.2200	53.0000	+8.252%	6	216	-23.679%
2026-08-12	50.3100	50.3100	48.9600	48.9600	-10.575%	3	218	-17.382%
2026-08-11	54.7500	54.7500	54.7500	54.7500	-13.657%	1	216	-26.119%
2026-08-10	57.5000	63.4100	57.5000	63.4100	+44.937%	2	216	-36.209%
2026-08-06	43.7500	43.7500	43.7500	43.7500	-15.865%	6	216	-7.543%
2026-08-05	58.0000	58.0000	48.7500	52.0000	+9.129%	59	216	-22.212%
2026-08-04	43.8000	47.6500	43.8000	47.6500	-17.231%	5	266	-15.110%
2026-08-03	56.8000	57.5700	56.8000	57.5700	-11.905%	2	261	-29.738%
2026-07-31	65.3500	65.3500	65.3500	65.3500	-8.216%	1	259	-38.103%
2026-07-28	72.4000	72.4000	71.2000	71.2000	+26.018%	3	259	-43.188%
2026-07-24	56.5000	56.5000	56.5000	56.5000	-8.115%	1	259	-28.407%
2026-07-21	60.5000	61.4900	60.5000	61.4900	+5.653%	3	258	-34.217%
2026-07-10	58.2000	58.2000	58.2000	58.2000	-4.746%	3	258	-30.498%
2026-07-06	61.1000	61.1000	61.1000	61.1000	+2.191%	1	255	-33.797%
2026-07-01	59.7900	59.7900	59.7900	59.7900	+9.686%	1	255	-32.347%
2026-06-29	54.5100	54.5100	54.5100	54.5100	+11.245%	1	254	-25.793%
2026-06-26	49.0000	49.0000	49.0000	49.0000	+10.112%	4	253	-17.449%
2026-06-25	44.5000	44.5000	44.5000	44.5000	-13.592%	4	253	-9.101%
2026-06-24	50.0000	51.5000	49.9500	51.5000	-3.738%	5	250	-21.456%
2026-06-23	53.5000	53.5000	53.5000	53.5000	+1.326%	6	248	-24.393%
2026-06-22	52.8000	52.8000	52.8000	52.8000	+6.602%	1	254	-23.390%
2026-06-18	49.5300	49.5300	49.5300	49.5300	-10.353%	5	250	-18.332%
2026-06-17	51.7000	55.2500	51.7000	55.2500	-14.341%	37	250	-26.787%
2026-06-15	65.7400	66.3200	64.5000	64.5000	-2.124%	4	250	-37.287%
2026-06-12	65.9000	65.9000	65.9000	65.9000	-5.991%	2	250	-38.619%
2026-06-11	70.1000	70.1000	70.1000	70.1000	-12.484%	1	250	-42.297%
2026-06-10	80.4000	80.8000	80.1000	80.1000	+4.460%	14	250	-49.501%
2026-06-09	76.6800	76.6800	76.6800	76.6800	-7.536%	1	250	-47.248%
2026-06-08	78.9000	82.9300	78.9000	82.9300	+18.151%	3	250	-51.224%
2026-06-03	71.0000	71.0000	70.1900	70.1900	-14.004%	9	253	-42.371%
2026-06-02	81.6200	81.6200	81.6200	81.6200	-5.093%	1	261	-50.441%
2026-06-01	77.8100	86.0000	77.8100	86.0000	+7.500%	15	261	-52.965%
2026-05-29	85.0600	85.2000	80.0000	80.0000	-8.309%	11	257	-49.438%
2026-05-28	88.5800	88.5800	87.0000	87.2500	-9.048%	3	253	-53.639%
2026-05-22	98.3100	98.7600	95.9300	95.9300	+29.811%	5	254	-57.834%
2026-05-21	66.3500	76.7500	66.3500	73.9000	+75.618%	5	257	-45.264%
2026-05-20	41.8000	42.1500	41.8000	42.0800	-16.673%	103	257	-3.874%
2026-05-18	50.5000	50.5000	50.5000	50.5000	+13.739%	1	181	-19.901%
2026-05-14	44.4000	44.4000	44.4000	44.4000	+6.603%	1	181	-8.896%
2026-05-12	42.0000	46.0000	41.6500	41.6500	+10.156%	38	182	-2.881%
2026-05-11	37.8100	37.8100	37.8100	37.8100	+4.303%	5	182	+6.982%
2026-05-08	36.2500	36.2500	36.2500	36.2500	-10.934%	1	145	+11.586%
2026-05-07	40.7000	40.7000	40.7000	40.7000	+4.012%	1	145	-0.614%
2026-05-06	36.6500	39.1300	36.6500	39.1300	+2.435%	5	144	+3.373%
2026-05-05	38.0000	38.2000	38.0000	38.2000	-15.111%	129	140	+5.890%
2026-05-04	45.0000	45.0000	45.0000	45.0000	-9.928%	1	150	-10.111%
2026-04-30	47.9400	49.9600	47.9400	49.9600	+3.010%	2	149	-19.035%
2026-04-29	48.0000	48.5000	48.0000	48.5000	+15.752%	2	148	-16.598%
2026-04-28	45.8100	45.8100	41.9000	41.9000	-47.950%	8	147	-3.461%
2026-04-27	85.9000	85.9000	80.5000	80.5000	-21.102%	4	144	-49.752%
2026-04-17	101.2600	102.0500	101.2600	102.0300	+0.611%	4	144	-60.355%
2026-04-15	101.4100	101.4100	101.4100	101.4100	+26.763%	2	144	-60.112%
2026-04-13	80.0000	80.0000	80.0000	80.0000	+1.407%	2	145	-49.438%
2026-04-09	78.4800	78.8900	78.4800	78.8900	+1.401%	3	144	-48.726%
2026-04-06	77.4600	78.6000	77.4600	77.8000	-4.470%	8	144	-48.008%
2026-04-02	68.4500	82.4300	68.4500	81.4400	+13.505%	7	144	-50.332%
2026-04-01	72.0500	72.0500	71.7500	71.7500	-5.530%	2	144	-43.624%
2026-03-26	75.7500	76.1500	75.7500	75.9500	-8.162%	5	143	-46.741%
2026-03-24	82.7000	82.7000	82.7000	82.7000	-1.548%	1	142	-51.088%
2026-03-23	84.0000	84.0000	84.0000	84.0000	+16.894%	1	142	-51.845%
2026-03-20	71.8600	71.8600	71.8600	71.8600	-30.904%	1	142	-43.710%
2026-03-17	104.0000	104.0000	104.0000	104.0000	-17.826%	1	141	-61.106%
2026-03-06	126.7200	126.7200	126.5600	126.5600	+84.087%	2	141	-68.039%
2026-02-24	68.7500	69.0000	68.7500	68.7500	-15.644%	3	142	-41.164%
2026-02-19	82.4000	83.0100	81.5000	81.5000	-1.272%	3	142	-50.368%
2026-02-18	78.0000	82.5500	78.0000	82.5500	+15.811%	2	143	-50.999%
2026-02-17	75.0000	75.0000	71.2800	71.2800	+8.164%	6	142	-43.252%
2026-02-13	65.7000	65.9000	65.7000	65.9000	+4.769%	2	141	-38.619%
2026-02-12	62.7500	62.9000	62.7500	62.9000	-16.133%	2	141	-35.692%
2026-02-10	75.0000	75.0000	75.0000	75.0000	+56.413%	1	140	-46.067%
2026-02-09	48.5500	48.5500	47.9500	47.9500	-0.827%	120	140	-15.641%
2026-02-05	48.3500	48.3500	48.3500	48.3500	-29.948%	2	25	-16.339%
2026-02-03	68.9000	69.0200	68.9000	69.0200	-25.984%	2	27	-41.394%
2026-02-02	93.8100	93.8100	93.2500	93.2500	-3.498%	5	27	-56.622%
2026-01-23	96.6400	96.6400	96.6300	96.6300	+12.754%	6	26	-58.139%
2026-01-22	85.9500	85.9500	85.5000	85.7000	-6.848%	3	26	-52.800%
2026-01-16	96.2700	96.2700	92.0000	92.0000	-36.726%	3	22	-56.033%
2025-12-31	145.4000	145.4000	145.4000	145.4000	+2.655%	1	22	-72.180%
2025-12-18	141.6400	141.6400	141.6400	141.6400	-3.429%	1	22	-71.442%
2025-12-15	146.6700	146.6700	146.6700	146.6700	-3.551%	5	22	-72.421%
2025-12-09	152.0700	152.0700	152.0700	152.0700	-1.458%	5	22	-73.400%
2025-12-01	154.3200	154.3200	154.3200	154.3200	-2.038%	1	22	-73.788%
2025-11-25	158.3600	158.3600	157.5300	157.5300	-19.873%	3	22	-74.322%
2025-11-19	196.6000	196.6000	196.6000	196.6000	-5.024%	1	21	-79.425%
2025-11-05	207.0000	207.0000	207.0000	207.0000	-5.436%	1	20	-80.459%
2025-10-24	218.9000	218.9000	218.9000	218.9000	-6.533%	1	20	-81.521%
2025-10-22	235.0000	235.0000	234.2000	234.2000	-22.068%	32	20	-82.728%
2025-09-18	300.5200	300.5200	300.5200	300.5200	+42.731%	1	47	-86.540%
2025-08-01	210.5500	210.5500	210.5500	210.5500	-2.001%	1	46	-80.788%
2025-07-29	214.8500	214.8500	214.8500	214.8500	-20.426%	2	45	-81.173%
2025-07-22	270.0000	270.0000	270.0000	270.0000	-15.704%	1	44	-85.019%
2025-06-25	320.3000	320.3000	320.3000	320.3000	+7.124%	1	43	-87.371%
2025-06-17	299.0000	299.0000	299.0000	299.0000	+39.070%	1	44	-86.472%
2025-05-12	215.0000	215.0000	215.0000	215.0000	+15.834%	1	44	-81.186%
2025-04-21	185.6100	185.6100	185.6100	185.6100	+9.731%	1	44	-78.207%
2025-04-01	169.3500	169.3500	169.1500	169.1500	-9.473%	2	45	-76.086%
2025-03-27	186.8500	186.8500	186.8500	186.8500	+42.308%	1	45	-78.352%
2025-03-11	131.3000	131.3000	131.3000	131.3000	-1.130%	1	44	-69.193%
2025-03-10	132.8000	132.8000	132.8000	132.8000	-28.984%	1	45	-69.541%
2025-03-04	187.0000	187.0000	187.0000	187.0000	-10.952%	1	45	-78.369%
2025-03-03	210.0000	210.0000	210.0000	210.0000	-4.271%	1	45	-80.738%
2025-02-04	218.1600	219.3700	218.1600	219.3700	+28.640%	2	45	-81.561%
2025-02-03	170.5300	170.5300	170.5300	170.5300	+23.932%	1	47	-76.280%
2025-01-24	137.6000	137.6000	137.6000	137.6000	+7.939%	2	48	-70.603%
2025-01-16	127.3500	127.4800	127.3500	127.4800	+18.278%	2	47	-68.270%
2024-12-23	107.7800	107.7800	107.7800	107.7800	-3.466%	1	46	-62.470%
2024-12-18	111.6500	111.6500	111.6500	111.6500	-12.916%	2	46	-63.771%
2024-12-16	128.2100	128.2100	128.2100	128.2100	+4.593%	5	46	-68.450%
2024-12-09	122.5800	122.5800	122.5800	122.5800	-4.085%	1	46	-67.001%
2024-12-06	127.8000	127.8000	127.8000	127.8000	+1.429%	4	46	-68.349%
2024-12-05	126.0000	126.0000	126.0000	126.0000	+6.473%	2	48	-67.897%
2024-11-21	118.3400	118.3400	118.3400	118.3400	+57.787%	5	46	-65.819%
2024-11-07	75.0000	75.0000	75.0000	75.0000	+28.866%	3	44	-46.067%
2024-09-30	58.2000	58.2000	58.2000	58.2000	+32.877%	1	44	-30.498%
2024-09-10	43.8000	43.8000	43.8000	43.8000	+6.182%	1	44	-7.648%
2024-09-06	42.3200	42.3200	41.2500	41.2500	-7.199%	126	43	-1.939%
2024-09-03	44.4500	44.4500	44.4500	44.4500	-10.743%	1	2	-8.999%
2024-08-26	49.8000	49.8000	49.8000	49.8000	0.000%	1	1	-18.775%

.dark-mode .hDKkG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDKkG7{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218C500SPOT Dec 18 2026 500.00 Call (SPOT261218C00500000)option OPRA

SPOT20261218C500
SPOT Dec 18 2026 500.00 Call (SPOT261218C00500000)
option OPRA