Dark

SPOT20261218C600
SPOT Dec 18 2026 600.00 Call (SPOT261218C00600000)
option OPRA

EOD

Oct 1, 2026

10.65+1.429%(+0.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.6500	10.6500	10.6500	10.6500	+1.429%	5	439	0.000%
2026-09-30	10.2000	10.9500	10.2000	10.5000	-13.580%	7	434	+1.429%
2026-09-29	11.5200	12.1500	11.0000	12.1500	-7.955%	10	432	-12.346%
2026-09-28	13.5000	13.5000	13.1300	13.2000	-12.000%	5	429	-19.318%
2026-09-25	15.8500	16.5000	15.0000	15.0000	+1.010%	17	426	-29.000%
2026-09-24	16.4500	16.4500	14.6500	14.8500	+0.952%	8	417	-28.283%
2026-09-23	12.6100	14.7100	12.6100	14.7100	+4.400%	9	414	-27.600%
2026-09-22	17.0000	17.0000	12.8000	14.0900	-23.879%	80	405	-24.414%
2026-09-21	15.5000	18.6000	15.5000	18.5100	+12.182%	42	344	-42.464%
2026-09-18	18.5000	18.5000	16.5000	16.5000	-31.818%	13	328	-35.455%
2026-09-17	26.2000	26.3000	24.2000	24.2000	-25.538%	60	333	-55.992%
2026-09-16	33.7500	33.7500	31.0000	32.5000	+0.123%	3	333	-67.231%
2026-09-15	33.0000	35.3400	31.9200	32.4600	-7.257%	12	332	-67.190%
2026-09-14	28.6500	35.0000	28.5000	35.0000	+59.453%	22	326	-69.571%
2026-09-11	21.9500	21.9500	21.9500	21.9500	+3.587%	1	323	-51.481%
2026-09-10	21.1900	21.1900	21.1900	21.1900	-13.686%	1	323	-49.740%
2026-09-09	24.5500	24.5500	24.5500	24.5500	-1.008%	1	324	-56.619%
2026-09-08	25.5000	25.5000	23.3400	24.8000	-17.251%	15	323	-57.056%
2026-09-04	32.0000	34.0500	28.7900	29.9700	-19.931%	11	329	-64.464%
2026-09-03	41.5000	43.0600	35.8000	37.4300	+0.889%	12	329	-71.547%
2026-09-02	35.8000	39.0000	35.8000	37.1000	+18.115%	10	329	-71.294%
2026-08-31	33.0000	33.0000	30.8800	31.4100	-3.354%	12	326	-66.094%
2026-08-28	26.7800	32.5000	26.7800	32.5000	+25.483%	2	319	-67.231%
2026-08-27	26.4400	26.4400	24.7100	25.9000	-28.155%	30	318	-58.880%
2026-08-26	36.7000	36.7000	33.8500	36.0500	-1.664%	10	326	-70.458%
2026-08-25	34.0000	36.6600	34.0000	36.6600	+21.310%	14	322	-70.949%
2026-08-24	30.2200	30.2200	30.2200	30.2200	-7.301%	1	318	-64.758%
2026-08-21	31.5600	32.6000	31.5300	32.6000	+6.745%	81	319	-67.331%
2026-08-20	33.5400	34.5900	30.5400	30.5400	-7.455%	7	253	-65.128%
2026-08-19	28.3600	35.0000	26.6500	33.0000	+19.826%	9	252	-67.727%
2026-08-18	21.5000	27.6500	21.5000	27.5400	+49.674%	10	249	-61.329%
2026-08-17	23.6700	23.6700	18.4000	18.4000	-25.051%	15	246	-42.120%
2026-08-14	21.7300	26.0200	21.7300	24.5500	+22.750%	10	251	-56.619%
2026-08-13	20.0000	20.0000	20.0000	20.0000	+10.375%	1	250	-46.750%
2026-08-12	19.9000	19.9000	18.0000	18.1200	-32.889%	9	249	-41.225%
2026-08-10	23.0000	27.0000	23.0000	27.0000	+42.480%	8	249	-60.556%
2026-08-07	17.5600	19.4500	17.5600	18.9500	+5.219%	8	243	-43.799%
2026-08-06	18.0000	18.0100	18.0000	18.0100	-3.947%	6	241	-40.866%
2026-08-05	22.9700	22.9700	18.7500	18.7500	+3.591%	3	239	-43.200%
2026-08-04	17.0000	19.6100	17.0000	18.1000	-44.222%	13	236	-41.160%
2026-07-30	35.0000	35.0000	31.5500	32.4500	-5.338%	87	226	-67.180%
2026-07-28	34.2800	34.2800	34.2800	34.2800	+21.819%	1	231	-68.932%
2026-07-27	28.1400	28.1400	28.1400	28.1400	+34.000%	1	231	-62.154%
2026-07-23	21.0000	21.0000	21.0000	21.0000	-10.256%	96	231	-49.286%
2026-07-22	25.2000	25.2000	23.4000	23.4000	-21.661%	6	161	-54.487%
2026-07-20	29.8700	29.8700	29.8700	29.8700	+22.669%	1	164	-64.345%
2026-07-17	24.6000	24.6000	24.3500	24.3500	-23.906%	6	165	-56.263%
2026-07-02	32.0000	32.0000	32.0000	32.0000	+35.307%	1	167	-66.719%
2026-06-30	23.6500	23.6500	23.6500	23.6500	-3.862%	1	167	-54.968%
2026-06-29	24.6000	24.6000	24.6000	24.6000	+21.662%	2	167	-56.707%
2026-06-25	20.2200	20.2200	20.2200	20.2200	-15.750%	1	169	-47.329%
2026-06-23	24.0000	24.0000	24.0000	24.0000	-0.990%	1	170	-55.625%
2026-06-22	24.8500	24.8500	24.0500	24.2400	-17.157%	5	171	-56.064%
2026-06-16	29.2600	29.2600	29.2600	29.2600	-7.170%	1	170	-63.602%
2026-06-15	31.5200	31.5200	31.5200	31.5200	-4.773%	1	170	-66.212%
2026-06-12	33.3400	33.3400	33.1000	33.1000	-10.782%	2	170	-67.825%
2026-06-11	37.1000	37.1000	37.1000	37.1000	-11.604%	1	170	-71.294%
2026-06-10	41.9700	41.9700	41.9700	41.9700	-3.517%	1	170	-74.625%
2026-06-08	43.7000	47.1200	43.5000	43.5000	+14.897%	15	170	-75.517%
2026-06-03	39.5000	39.5000	36.8700	37.8600	-9.209%	19	171	-71.870%
2026-06-02	41.7000	41.7000	41.7000	41.7000	-8.513%	1	168	-74.460%
2026-06-01	46.0500	46.0500	39.7500	45.5800	-10.994%	100	168	-76.634%
2026-05-28	51.2100	51.2100	51.2100	51.2100	-6.380%	3	183	-79.203%
2026-05-26	54.7000	54.7000	54.7000	54.7000	-0.834%	1	183	-80.530%
2026-05-22	45.6500	55.1600	45.6500	55.1600	+43.273%	2	183	-80.693%
2026-05-21	27.2500	45.0000	27.2500	38.5000	+93.759%	8	183	-72.338%
2026-05-20	20.4200	20.4200	19.8700	19.8700	-6.494%	8	183	-46.402%
2026-05-19	22.4500	22.4500	21.2500	21.2500	-1.848%	3	184	-49.882%
2026-05-15	22.0500	22.0500	21.6500	21.6500	+4.843%	8	184	-50.808%
2026-05-14	20.3700	21.0400	20.3700	20.6500	+1.724%	5	182	-48.426%
2026-05-13	20.3000	20.3000	20.3000	20.3000	+2.785%	1	177	-47.537%
2026-05-12	17.9000	19.9000	17.9000	19.7500	+20.061%	9	177	-46.076%
2026-05-08	16.4500	16.4500	16.4500	16.4500	-3.745%	2	177	-35.258%
2026-05-06	16.8700	17.0900	16.8700	17.0900	-23.398%	3	177	-37.683%
2026-05-01	22.4000	22.4000	22.0000	22.3100	-5.905%	4	175	-52.264%
2026-04-30	23.0000	23.7100	22.6900	23.7100	+2.997%	7	175	-55.082%
2026-04-29	20.6300	23.0200	20.6300	23.0200	+4.875%	4	174	-53.736%
2026-04-28	21.1000	21.9500	18.5000	21.9500	-57.894%	22	174	-51.481%
2026-04-27	52.1300	52.1300	52.1300	52.1300	-3.730%	5	171	-79.570%
2026-04-24	51.9400	54.1500	51.9400	54.1500	+5.659%	4	171	-80.332%
2026-04-23	51.2500	51.2500	51.2500	51.2500	-19.771%	2	172	-79.220%
2026-04-20	61.7400	63.8800	61.7400	63.8800	+6.236%	3	172	-83.328%
2026-04-17	60.1300	60.1300	60.1300	60.1300	-1.700%	2	172	-82.288%
2026-04-15	61.1700	61.1700	61.1700	61.1700	+28.508%	1	172	-82.590%
2026-04-13	40.0500	47.9000	40.0500	47.6000	+20.506%	16	172	-77.626%
2026-04-08	43.1700	43.1800	39.5000	39.5000	-3.659%	7	168	-73.038%
2026-04-07	41.0000	41.0000	41.0000	41.0000	-5.639%	1	168	-74.024%
2026-04-06	43.4500	43.4500	43.4500	43.4500	+4.122%	1	169	-75.489%
2026-04-02	41.7300	41.7300	41.7300	41.7300	+3.012%	2	170	-74.479%
2026-04-01	40.7500	41.0200	40.5100	40.5100	-10.157%	12	170	-73.710%
2026-03-31	45.0900	45.0900	45.0900	45.0900	+7.742%	2	175	-76.381%
2026-03-30	42.1900	44.2000	41.8500	41.8500	+4.027%	43	177	-74.552%
2026-03-27	40.2300	40.2300	40.2300	40.2300	-4.781%	32	138	-73.527%
2026-03-26	41.4500	42.2500	41.4500	42.2500	+1.563%	45	162	-74.793%
2026-03-25	43.5000	44.0000	41.0500	41.6000	-7.556%	38	160	-74.399%
2026-03-24	45.0000	45.0000	45.0000	45.0000	-4.459%	36	159	-76.333%
2026-03-23	46.9000	47.1000	44.0500	47.1000	+13.221%	98	159	-77.389%
2026-03-20	39.8300	42.9200	39.8300	41.6000	-6.031%	57	197	-74.399%
2026-03-19	52.6600	52.6600	44.2700	44.2700	-23.169%	113	203	-75.943%
2026-03-18	57.3500	57.7400	57.3500	57.6200	-5.479%	8	195	-81.517%
2026-03-17	67.4500	68.0900	60.9600	60.9600	+0.627%	28	197	-82.530%
2026-03-16	59.3200	61.0100	59.3000	60.5800	+5.872%	93	207	-82.420%
2026-03-13	54.9000	59.3500	54.9000	57.2200	-2.305%	105	195	-81.388%
2026-03-12	62.2500	62.2500	58.5700	58.5700	-0.997%	40	161	-81.817%
2026-03-11	67.0200	67.0200	59.1400	59.1600	-9.817%	66	131	-81.998%
2026-03-10	68.6600	69.2200	65.6000	65.6000	-19.042%	69	98	-83.765%
2026-03-09	81.0300	81.0300	81.0300	81.0300	+0.247%	3	44	-86.857%
2026-03-06	77.4500	81.0000	77.4500	80.8300	+3.761%	4	43	-86.824%
2026-03-05	76.1900	77.9000	75.0000	77.9000	+11.861%	6	43	-86.329%
2026-03-04	69.6400	69.6400	69.6400	69.6400	+14.483%	1	42	-84.707%
2026-03-03	60.8300	60.8300	60.8300	60.8300	+8.722%	1	41	-82.492%
2026-03-02	55.6000	55.9500	55.6000	55.9500	-3.217%	2	40	-80.965%
2026-02-27	57.0000	58.4500	57.0000	57.8100	+30.881%	8	40	-81.578%
2026-02-26	43.8500	44.1700	43.8500	44.1700	-9.022%	7	37	-75.889%
2026-02-20	49.0000	49.0000	48.5000	48.5500	+20.471%	6	44	-78.064%
2026-02-17	40.3000	40.3000	40.3000	40.3000	+12.570%	2	44	-73.573%
2026-02-13	32.9000	35.9500	32.5500	35.8000	+13.651%	18	44	-70.251%
2026-02-12	31.5000	31.5000	31.5000	31.5000	-29.150%	4	44	-66.190%
2026-02-11	44.3600	44.4600	44.3600	44.4600	-2.070%	10	42	-76.046%
2026-02-10	41.7100	45.4000	40.0000	45.4000	+89.167%	18	42	-76.542%
2026-02-09	24.0000	24.0000	24.0000	24.0000	-3.808%	2	56	-55.625%
2026-02-06	23.9700	24.9500	23.9700	24.9500	+6.170%	5	54	-57.315%
2026-02-05	23.6800	23.6800	23.5000	23.5000	-27.019%	2	50	-54.681%
2026-02-04	35.5200	35.5200	32.2000	32.2000	-19.500%	3	49	-66.925%
2026-02-03	40.0000	40.0000	39.0000	40.0000	-30.676%	4	50	-73.375%
2026-01-28	57.7000	57.7000	57.7000	57.7000	-0.517%	1	49	-81.542%
2026-01-23	58.3600	58.3600	55.9600	58.0000	+12.840%	7	49	-81.638%
2026-01-22	49.5000	51.4000	49.4500	51.4000	-8.165%	5	44	-79.280%
2026-01-21	55.9700	55.9700	55.9700	55.9700	-1.113%	1	44	-80.972%
2026-01-20	56.6000	56.6000	56.6000	56.6000	+3.568%	1	44	-81.184%
2026-01-16	54.9000	54.9000	54.6500	54.6500	-4.123%	3	41	-80.512%
2026-01-15	58.9500	58.9500	57.0000	57.0000	-19.888%	8	41	-81.316%
2026-01-13	71.1500	71.1500	71.1500	71.1500	+0.922%	2	34	-85.032%
2026-01-12	70.5000	70.5000	70.5000	70.5000	-8.263%	3	34	-84.894%
2026-01-09	76.8500	76.8500	76.8500	76.8500	-14.573%	1	33	-86.142%
2025-12-17	91.0500	91.0800	89.9600	89.9600	-21.501%	5	33	-88.161%
2025-12-12	115.5000	115.5000	113.6900	114.6000	-0.460%	6	31	-90.707%
2025-12-11	122.9000	122.9000	114.8000	115.1300	-2.926%	7	29	-90.750%
2025-12-10	115.5000	119.4000	115.4000	118.6000	+26.264%	9	25	-91.020%
2025-12-05	93.9300	93.9300	93.9300	93.9300	-3.364%	1	20	-88.662%
2025-12-03	97.2000	97.2000	97.2000	97.2000	-5.841%	5	20	-89.043%
2025-12-01	103.2000	103.2300	103.2000	103.2300	-10.762%	2	16	-89.683%
2025-11-26	115.7000	115.7000	115.6800	115.6800	+12.771%	2	15	-90.794%
2025-11-24	99.9200	102.6000	99.9200	102.5800	-33.648%	7	15	-89.618%
2025-11-03	154.2500	154.6000	154.0500	154.6000	-12.566%	8	13	-93.111%
2025-10-09	176.8200	176.8200	176.8200	176.8200	-13.179%	1	13	-93.977%
2025-10-01	203.6600	203.6600	203.6600	203.6600	-10.968%	1	13	-94.771%
2025-08-18	228.7500	228.7500	228.7500	228.7500	+35.155%	2	14	-95.344%
2025-07-30	163.0000	169.2500	163.0000	169.2500	+8.556%	4	14	-93.708%
2025-07-29	160.0000	168.6500	155.9100	155.9100	-33.109%	3	13	-93.169%
2025-06-04	233.0800	233.0800	233.0800	233.0800	+25.110%	2	12	-95.431%
2025-05-02	186.3000	186.3000	186.3000	186.3000	+13.938%	8	10	-94.283%
2025-04-28	163.5100	163.5100	163.5100	163.5100	+17.735%	1	10	-93.487%
2025-04-09	138.8800	138.8800	138.8800	138.8800	+12.517%	4	9	-92.332%
2025-04-04	123.4300	123.4300	123.4300	123.4300	-10.977%	2	13	-91.372%
2025-04-03	129.7000	138.6500	129.7000	138.6500	+20.565%	3	13	-92.319%
2025-03-31	124.0000	124.0000	115.0000	115.0000	-34.752%	4	12	-90.739%
2025-02-12	172.9300	176.4000	172.9300	176.2500	+1.177%	6	9	-93.957%
2025-02-11	177.9000	177.9000	170.5500	174.2000	-0.775%	12	8	-93.886%
2025-02-07	175.5600	175.5600	175.5600	175.5600	+35.830%	2	1	-93.934%
2025-01-30	129.2500	129.2500	129.2500	129.2500	+63.483%	1	1	-91.760%
2025-01-10	79.0600	79.0600	79.0600	79.0600	0.000%	2	1	-86.529%

.dark-mode .FhRZbb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhRZbb{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218C600SPOT Dec 18 2026 600.00 Call (SPOT261218C00600000)option OPRA

SPOT20261218C600
SPOT Dec 18 2026 600.00 Call (SPOT261218C00600000)
option OPRA