Dark

SPOT20261218C550
SPOT Dec 18 2026 550.00 Call (SPOT261218C00550000)
option OPRA

EOD

Oct 1, 2026

21.58-1.641%(-0.36)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.0000	22.2500	20.0000	21.5800	-1.641%	16	245	0.000%
2026-09-29	22.2000	22.2000	21.5000	21.9400	-13.961%	4	243	-1.641%
2026-09-28	25.2800	25.5000	25.2800	25.5000	-10.180%	14	243	-15.373%
2026-09-25	28.3900	28.3900	28.3900	28.3900	-2.774%	1	252	-23.987%
2026-09-24	29.8500	29.8500	28.8500	29.2000	+10.606%	46	252	-26.096%
2026-09-23	26.4000	26.4000	26.4000	26.4000	+1.538%	1	254	-18.258%
2026-09-22	31.0000	31.0000	25.0000	26.0000	-20.538%	20	255	-17.000%
2026-09-21	30.0500	33.5800	29.1500	32.7200	-22.372%	16	238	-34.046%
2026-09-17	41.7900	42.1500	41.7900	42.1500	-22.802%	26	234	-48.802%
2026-09-15	54.6000	54.6000	54.6000	54.6000	-0.727%	5	213	-60.476%
2026-09-14	48.6000	55.0000	48.6000	55.0000	+43.603%	13	214	-60.764%
2026-09-11	38.6000	38.6000	38.3000	38.3000	-2.296%	8	214	-43.655%
2026-09-10	39.2000	39.2000	39.2000	39.2000	-1.508%	1	214	-44.949%
2026-09-09	42.7000	42.7000	39.5000	39.8000	-5.238%	12	214	-45.779%
2026-09-08	44.2500	44.2500	42.0000	42.0000	-15.152%	3	214	-48.619%
2026-09-04	48.9000	49.5000	48.9000	49.5000	-16.946%	4	214	-56.404%
2026-09-03	65.6000	65.6000	58.0000	59.6000	+2.494%	7	214	-63.792%
2026-09-02	57.3000	62.9000	57.3000	58.1500	+16.556%	194	212	-62.889%
2026-09-01	49.8900	49.8900	49.8900	49.8900	-11.054%	1	75	-56.745%
2026-08-28	56.0900	56.0900	56.0900	56.0900	+33.072%	1	74	-61.526%
2026-08-27	46.0200	46.0200	42.1500	42.1500	-23.931%	6	75	-48.802%
2026-08-26	55.4100	55.4100	55.4100	55.4100	-2.789%	1	76	-61.054%
2026-08-25	54.5400	57.3500	54.5400	57.0000	+14.000%	13	76	-62.140%
2026-08-21	48.2500	50.0000	45.4700	50.0000	-4.398%	8	76	-56.840%
2026-08-19	45.0000	52.3000	45.0000	52.3000	+17.265%	3	70	-58.738%
2026-08-18	44.6000	44.6000	44.6000	44.6000	+16.601%	1	68	-51.614%
2026-08-17	39.0500	39.0500	38.2500	38.2500	-4.375%	2	69	-43.582%
2026-08-14	40.0000	40.0000	40.0000	40.0000	+22.926%	1	70	-46.050%
2026-08-13	32.3200	32.5400	32.3200	32.5400	+12.052%	2	70	-33.682%
2026-08-12	29.0400	29.0400	29.0400	29.0400	-12.662%	1	68	-25.689%
2026-08-11	36.6700	36.6700	33.2500	33.2500	-16.667%	3	69	-35.098%
2026-08-10	39.9000	39.9000	39.9000	39.9000	+28.710%	1	70	-45.915%
2026-08-07	29.2800	32.3000	29.2800	31.0000	+10.714%	11	70	-30.387%
2026-08-06	28.0000	28.0000	28.0000	28.0000	-9.532%	9	71	-22.929%
2026-08-05	34.0000	34.0000	30.9500	30.9500	-12.521%	10	71	-30.275%
2026-08-03	41.1600	41.1600	35.3800	35.3800	-24.077%	20	62	-39.005%
2026-07-31	46.6000	46.6000	46.6000	46.6000	-15.656%	5	77	-53.691%
2026-07-29	55.2500	55.2500	55.2500	55.2500	+9.623%	1	77	-60.941%
2026-07-28	50.9500	50.9500	49.8500	50.4000	+42.776%	7	77	-57.183%
2026-07-23	31.8300	35.3000	31.8300	35.3000	-11.816%	5	75	-38.867%
2026-07-13	40.0300	40.0300	40.0300	40.0300	-4.804%	3	74	-46.090%
2026-07-10	42.0500	42.0500	42.0500	42.0500	-9.395%	6	74	-48.680%
2026-07-07	46.4100	46.4100	46.4100	46.4100	+57.056%	1	74	-53.501%
2026-06-25	31.2900	31.2900	29.5000	29.5500	-16.549%	10	73	-26.971%
2026-06-23	38.0700	38.0700	35.4100	35.4100	-23.005%	2	77	-39.057%
2026-06-15	45.9900	45.9900	45.9900	45.9900	-7.558%	2	73	-53.077%
2026-06-12	49.7500	49.7500	49.7500	49.7500	-16.471%	2	73	-56.623%
2026-06-10	59.5600	59.5600	59.5600	59.5600	+9.104%	1	73	-63.768%
2026-06-09	54.5900	54.5900	54.5900	54.5900	+3.902%	7	73	-60.469%
2026-06-03	52.5400	52.5400	52.5400	52.5400	-6.596%	4	80	-58.927%
2026-06-01	56.2000	56.2500	56.2000	56.2500	-7.544%	2	76	-61.636%
2026-05-29	67.2800	67.2800	60.8400	60.8400	-12.974%	47	76	-64.530%
2026-05-27	69.9100	69.9100	69.9100	69.9100	-6.799%	1	98	-69.132%
2026-05-26	69.7800	75.0100	69.7800	75.0100	+0.685%	2	99	-71.231%
2026-05-22	74.5000	74.5000	74.5000	74.5000	+34.234%	1	98	-71.034%
2026-05-21	47.9500	55.5000	47.9500	55.5000	+112.725%	16	98	-61.117%
2026-05-11	26.0900	26.0900	26.0900	26.0900	-10.651%	1	98	-17.286%
2026-05-07	29.2000	29.2000	29.2000	29.2000	+19.427%	10	98	-26.096%
2026-05-06	25.0900	25.0900	24.3500	24.4500	-0.811%	44	88	-11.738%
2026-05-05	26.2500	26.2500	24.6500	24.6500	-20.381%	5	62	-12.454%
2026-05-04	30.9600	30.9600	30.9600	30.9600	+8.976%	1	60	-30.297%
2026-04-28	35.7500	35.7500	28.4100	28.4100	-60.673%	13	59	-24.041%
2026-04-22	72.2400	72.2400	72.2400	72.2400	-5.097%	1	49	-70.127%
2026-04-21	80.2100	80.2100	76.1200	76.1200	+20.386%	6	46	-71.650%
2026-04-13	63.2300	63.2300	63.2300	63.2300	+7.115%	1	46	-65.871%
2026-04-06	56.5000	59.0300	56.5000	59.0300	+5.317%	6	47	-63.442%
2026-03-30	54.1700	56.0500	54.1700	56.0500	+2.374%	6	48	-61.499%
2026-03-20	54.7500	54.7500	54.7500	54.7500	-28.291%	1	46	-60.584%
2026-03-11	76.3500	76.3500	76.3500	76.3500	-14.978%	1	46	-71.735%
2026-03-10	92.3000	92.3000	89.8000	89.8000	-6.507%	2	46	-75.969%
2026-03-09	96.0500	96.0500	96.0500	96.0500	-4.075%	1	44	-77.533%
2026-03-05	97.9400	100.1300	97.9400	100.1300	+33.507%	20	43	-78.448%
2026-03-02	74.9500	75.0000	74.9500	75.0000	+25.000%	2	24	-71.227%
2026-02-20	60.0000	60.0000	60.0000	60.0000	+13.422%	1	24	-64.033%
2026-02-17	48.9000	52.9000	48.9000	52.9000	+9.072%	4	25	-59.206%
2026-02-13	46.6500	48.7000	46.6000	48.5000	-22.991%	4	23	-55.505%
2026-02-11	62.9800	62.9800	62.9800	62.9800	+90.157%	1	23	-65.735%
2026-02-09	33.1200	33.1200	33.1200	33.1200	-4.964%	1	22	-34.843%
2026-02-06	34.8500	34.8500	34.8500	34.8500	-2.654%	1	22	-38.077%
2026-02-05	35.8000	35.8000	35.8000	35.8000	-47.283%	1	21	-39.721%
2026-01-29	66.6700	67.9100	66.6700	67.9100	-11.229%	3	21	-68.223%
2026-01-26	76.5000	76.5000	76.5000	76.5000	+13.788%	1	21	-71.791%
2026-01-22	67.9000	67.9000	67.2300	67.2300	-8.344%	3	22	-67.901%
2026-01-16	73.3500	73.3500	73.3500	73.3500	-19.218%	2	18	-70.579%
2026-01-13	90.0000	90.8000	90.0000	90.8000	-34.629%	3	18	-76.233%
2025-12-12	138.9000	138.9000	138.9000	138.9000	-0.180%	1	15	-84.464%
2025-12-11	138.8500	139.1500	138.8500	139.1500	+27.078%	2	16	-84.492%
2025-12-08	109.5000	109.5000	109.5000	109.5000	-21.953%	1	15	-80.292%
2025-11-26	140.3000	140.3000	140.3000	140.3000	+7.083%	1	14	-84.619%
2025-11-25	131.0200	131.0200	131.0200	131.0200	-38.847%	1	14	-83.529%
2025-10-06	214.2500	214.2500	214.2500	214.2500	-2.662%	1	13	-89.928%
2025-10-03	220.1100	220.1100	220.1100	220.1100	-12.279%	2	12	-90.196%
2025-09-29	254.7200	254.7200	250.7200	250.9200	+5.155%	9	14	-91.400%
2025-09-24	238.6000	238.6200	238.6000	238.6200	+18.216%	8	15	-90.956%
2025-07-30	196.3000	202.4000	195.6500	201.8500	-8.822%	12	9	-89.309%
2025-05-27	221.3800	221.3800	221.3800	221.3800	+40.737%	1	6	-90.252%
2025-04-09	157.3000	157.3000	157.3000	157.3000	+9.236%	5	6	-86.281%
2025-04-04	143.7500	144.0000	143.7500	144.0000	-6.494%	6	6	-85.014%
2025-04-03	154.0000	154.0000	154.0000	154.0000	+10.473%	2	3	-85.987%
2025-03-06	139.4000	139.4000	139.4000	139.4000	+175.494%	1	5	-84.519%
2024-09-30	50.6000	50.6000	50.6000	50.6000	-3.857%	5	5	-57.352%
2024-09-25	52.6300	52.6300	52.6300	52.6300	0.000%	5	5	-58.997%

.dark-mode .cjWYnR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cjWYnR{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218C550SPOT Dec 18 2026 550.00 Call (SPOT261218C00550000)option OPRA

SPOT20261218C550
SPOT Dec 18 2026 550.00 Call (SPOT261218C00550000)
option OPRA