Dark

SPOT20261218C700
SPOT Dec 18 2026 700.00 Call (SPOT261218C00700000)
option OPRA

EOD

Oct 1, 2026

2.61-5.776%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.6100	2.6100	2.6100	2.6100	-5.776%	1	477	0.000%
2026-09-30	2.7700	2.7700	2.7700	2.7700	-9.180%	2	476	-5.776%
2026-09-29	3.0500	3.0500	3.0500	3.0500	-12.104%	60	475	-14.426%
2026-09-28	3.8500	3.8500	3.4700	3.4700	-16.986%	13	502	-24.784%
2026-09-25	4.3900	4.4000	4.1600	4.1800	+5.823%	14	510	-37.560%
2026-09-22	5.0300	5.0300	3.9500	3.9500	-20.202%	158	521	-33.924%
2026-09-21	4.4500	4.9500	4.4500	4.9500	-0.402%	4	377	-47.273%
2026-09-18	5.8000	5.8000	4.8100	4.9700	-29.000%	15	375	-47.485%
2026-09-17	7.0000	7.0000	7.0000	7.0000	-27.083%	1	377	-62.714%
2026-09-16	10.7000	10.7000	9.5000	9.6000	-11.111%	16	377	-72.813%
2026-09-15	10.8000	10.8000	10.8000	10.8000	-4.846%	1	382	-75.833%
2026-09-14	10.0000	11.3500	9.4000	11.3500	+69.403%	24	383	-77.004%
2026-09-11	7.1500	7.4000	6.7000	6.7000	-9.459%	17	373	-61.045%
2026-09-10	6.9000	7.4000	6.6500	7.4000	-7.731%	82	366	-64.730%
2026-09-09	7.4000	8.0200	7.4000	8.0200	+6.933%	13	371	-67.456%
2026-09-08	8.9000	8.9000	7.5000	7.5000	-24.242%	4	383	-65.200%
2026-09-04	11.2500	11.3500	9.5000	9.9000	-20.418%	5	382	-73.636%
2026-09-03	14.9400	16.0000	12.4400	12.4400	-3.191%	7	382	-79.019%
2026-09-02	12.8800	13.0100	12.5800	12.8500	+25.366%	10	384	-79.689%
2026-09-01	10.4500	10.5800	9.6500	10.2500	-5.093%	9	381	-74.537%
2026-08-31	13.0000	13.0000	10.8000	10.8000	-8.085%	12	382	-75.833%
2026-08-28	12.0000	12.4500	11.7500	11.7500	-13.666%	7	380	-77.787%
2026-08-26	13.6100	13.6100	13.6100	13.6100	+2.331%	1	378	-80.823%
2026-08-25	13.2400	13.3000	13.2400	13.3000	+17.077%	2	379	-80.376%
2026-08-21	11.3600	11.3600	11.3600	11.3600	-9.554%	1	378	-77.025%
2026-08-19	12.5600	12.5600	12.5600	12.5600	+64.183%	1	377	-79.220%
2026-08-18	7.6500	7.6500	7.6500	7.6500	-15.934%	1	378	-65.882%
2026-08-14	9.1000	9.1000	9.1000	9.1000	+24.317%	2	377	-71.319%
2026-08-06	7.3200	7.3200	7.3200	7.3200	-21.290%	1	377	-64.344%
2026-08-05	9.3000	9.3000	9.3000	9.3000	+28.099%	1	377	-71.935%
2026-08-04	7.4500	9.5500	7.2600	7.2600	-23.579%	5	378	-64.050%
2026-08-03	10.9000	10.9500	9.5000	9.5000	-35.593%	4	377	-72.526%
2026-07-30	14.7500	14.7500	14.7500	14.7500	+1.027%	1	374	-82.305%
2026-07-28	14.6000	14.6000	14.6000	14.6000	+61.326%	1	374	-82.123%
2026-07-23	9.0500	9.0500	9.0500	9.0500	-10.837%	2	374	-71.160%
2026-07-17	10.1500	10.1500	10.1500	10.1500	-24.084%	1	374	-74.286%
2026-07-02	13.3700	13.3700	13.3700	13.3700	-0.224%	1	374	-80.479%
2026-07-01	13.4000	13.4000	13.4000	13.4000	+11.203%	1	374	-80.522%
2026-06-30	11.5500	12.0500	11.5500	12.0500	-1.633%	2	374	-78.340%
2026-06-29	12.3500	12.3500	12.2500	12.2500	+36.111%	5	374	-78.694%
2026-06-25	9.6800	9.6800	8.4000	9.0000	-20.914%	4	378	-71.000%
2026-06-17	12.8000	12.9000	11.3800	11.3800	-30.821%	10	382	-77.065%
2026-06-15	16.4500	16.4500	16.4500	16.4500	-9.366%	1	382	-84.134%
2026-06-12	18.1500	18.1500	18.1500	18.1500	-3.714%	1	382	-85.620%
2026-06-11	19.3100	19.3100	18.8500	18.8500	-26.511%	5	382	-86.154%
2026-06-08	25.5500	25.6500	25.5500	25.6500	+17.715%	2	382	-89.825%
2026-06-02	21.7900	21.7900	21.7900	21.7900	-4.430%	1	380	-88.022%
2026-06-01	22.8000	22.8000	22.8000	22.8000	-9.127%	1	380	-88.553%
2026-05-29	25.0900	25.0900	25.0900	25.0900	-13.153%	1	381	-89.597%
2026-05-27	28.8900	28.8900	28.8900	28.8900	-4.590%	1	381	-90.966%
2026-05-22	25.0000	30.2800	25.0000	30.2800	+50.124%	5	382	-91.380%
2026-05-21	16.5000	22.4500	16.5000	20.1700	+118.527%	46	383	-87.060%
2026-05-20	9.3800	9.3800	9.0500	9.2300	-6.956%	12	383	-71.723%
2026-05-19	9.9200	9.9200	9.9200	9.9200	-5.253%	1	385	-73.690%
2026-05-15	10.4700	10.4700	10.4700	10.4700	+4.805%	1	385	-75.072%
2026-05-14	9.9900	9.9900	9.9900	9.9900	+40.506%	1	385	-73.874%
2026-05-11	7.1100	7.1100	7.1100	7.1100	-3.919%	10	384	-63.291%
2026-05-08	7.5000	7.5000	7.4000	7.4000	+5.714%	3	384	-64.730%
2026-05-06	7.0000	7.1000	7.0000	7.0000	-2.098%	13	383	-62.714%
2026-05-05	7.1500	7.1500	7.1500	7.1500	-29.557%	1	394	-63.497%
2026-04-30	10.1500	10.1500	10.1500	10.1500	-5.051%	1	393	-74.286%
2026-04-29	10.2800	10.8000	10.2800	10.6900	+26.509%	3	392	-75.585%
2026-04-28	8.9000	10.2000	8.3200	8.4500	-64.043%	29	391	-69.112%
2026-04-27	25.9000	25.9000	23.4000	23.5000	-12.639%	68	375	-88.894%
2026-04-23	26.9000	26.9000	26.9000	26.9000	-10.274%	1	344	-90.297%
2026-04-22	29.9800	29.9800	29.9800	29.9800	-14.950%	1	344	-91.294%
2026-04-20	32.9800	35.2500	32.9800	35.2500	+3.982%	2	345	-92.596%
2026-04-16	33.9000	33.9000	33.9000	33.9000	+10.101%	1	345	-92.301%
2026-04-15	30.7900	30.7900	30.7900	30.7900	+66.432%	1	344	-91.523%
2026-04-10	17.9500	18.5000	17.9500	18.5000	-21.109%	2	344	-85.892%
2026-04-08	23.4500	23.4500	23.4500	23.4500	+8.565%	6	344	-88.870%
2026-04-07	21.6000	21.6000	21.6000	21.6000	+5.882%	6	344	-87.917%
2026-04-02	21.0500	21.0500	20.4000	20.4000	-2.857%	3	345	-87.206%
2026-04-01	21.8800	22.0000	21.0000	21.0000	-14.807%	155	345	-87.571%
2026-03-31	24.6500	24.6500	24.6500	24.6500	+10.045%	1	195	-89.412%
2026-03-30	22.4000	22.4000	22.4000	22.4000	+2.752%	1	195	-88.348%
2026-03-27	21.8000	21.8000	21.8000	21.8000	-6.034%	1	196	-88.028%
2026-03-26	23.4500	23.6500	23.2000	23.2000	+5.455%	3	195	-88.750%
2026-03-25	20.1500	22.4500	20.1500	22.0000	-13.725%	32	196	-88.136%
2026-03-24	25.5000	25.5000	25.5000	25.5000	+2.000%	1	225	-89.765%
2026-03-23	25.0000	25.0000	25.0000	25.0000	+4.428%	2	225	-89.560%
2026-03-19	24.6000	24.6000	23.9400	23.9400	-29.339%	4	225	-89.098%
2026-03-16	33.8800	33.8800	33.8800	33.8800	+6.641%	1	221	-92.296%
2026-03-13	31.9500	32.0500	31.7700	31.7700	+1.990%	10	220	-91.785%
2026-03-12	31.1500	31.1500	31.1500	31.1500	-19.091%	5	219	-91.621%
2026-03-10	38.5000	38.5000	38.5000	38.5000	-18.947%	1	219	-93.221%
2026-03-09	51.0000	51.0000	47.5000	47.5000	-6.863%	62	220	-94.505%
2026-03-06	48.0000	51.0000	48.0000	51.0000	+24.847%	2	193	-94.882%
2026-03-04	40.8500	40.8500	40.8500	40.8500	+36.394%	1	193	-93.611%
2026-02-27	29.9500	29.9500	29.9500	29.9500	+36.136%	1	194	-91.285%
2026-02-26	22.0000	22.0000	22.0000	22.0000	-4.139%	1	194	-88.136%
2026-02-23	24.0000	24.0000	22.5000	22.9500	-8.200%	11	194	-88.627%
2026-02-19	25.0000	25.0000	25.0000	25.0000	+17.371%	2	184	-89.560%
2026-02-17	21.3000	21.3000	21.3000	21.3000	+12.698%	1	186	-87.746%
2026-02-13	19.3000	19.3000	17.0500	18.9000	-19.949%	27	185	-86.190%
2026-02-11	25.3700	25.3700	23.6100	23.6100	+8.802%	4	185	-88.945%
2026-02-10	22.8000	22.8000	20.4100	21.7000	+70.463%	26	185	-87.972%
2026-02-09	13.6300	13.6400	12.5100	12.7300	-9.006%	24	180	-79.497%
2026-02-05	14.7800	14.7800	13.9600	13.9900	-35.973%	16	180	-81.344%
2026-02-03	26.5000	26.5000	21.8500	21.8500	-27.167%	7	174	-88.055%
2026-02-02	30.0000	30.0000	30.0000	30.0000	+5.263%	1	171	-91.300%
2026-01-30	27.4000	28.5000	27.4000	28.5000	+2.334%	3	170	-90.842%
2026-01-29	28.0000	28.0000	27.3500	27.8500	-13.294%	20	168	-90.628%
2026-01-27	32.1200	32.1200	32.1200	32.1200	+1.807%	3	169	-91.874%
2026-01-16	31.6500	31.6500	31.5500	31.5500	-23.049%	2	169	-91.727%
2026-01-12	41.0000	41.0000	41.0000	41.0000	-6.499%	1	169	-93.634%
2026-01-09	44.2000	44.2000	43.8500	43.8500	-17.451%	2	169	-94.048%
2026-01-08	53.1200	53.1200	53.1200	53.1200	-3.942%	2	168	-95.087%
2026-01-07	55.3000	55.3000	55.3000	55.3000	-4.655%	2	168	-95.280%
2026-01-06	58.0000	58.0000	58.0000	58.0000	-17.496%	1	166	-95.500%
2026-01-05	67.0000	70.3000	66.1500	70.3000	+16.777%	3	165	-96.287%
2025-12-31	60.1500	60.2000	60.1500	60.2000	+1.092%	3	165	-95.664%
2025-12-30	59.5800	59.5800	59.5500	59.5500	-3.719%	4	165	-95.617%
2025-12-22	61.8500	61.8500	61.8500	61.8500	+7.285%	1	168	-95.780%
2025-12-18	57.6000	57.6500	57.6000	57.6500	-1.013%	2	168	-95.473%
2025-12-17	58.2400	58.2400	58.2400	58.2400	-6.170%	24	168	-95.519%
2025-12-16	62.0700	62.0700	62.0700	62.0700	-2.175%	3	168	-95.795%
2025-12-15	63.3500	63.4500	63.3500	63.4500	-14.048%	2	165	-95.887%
2025-12-12	73.7300	73.8200	73.7300	73.8200	-2.483%	12	165	-96.464%
2025-12-11	75.7200	75.7200	75.7000	75.7000	+38.518%	3	158	-96.552%
2025-12-08	54.6500	54.6500	54.6500	54.6500	-4.207%	4	158	-95.224%
2025-12-05	62.0000	63.5000	57.0500	57.0500	+3.351%	9	160	-95.425%
2025-12-04	55.1500	55.3500	55.0500	55.2000	-16.364%	60	159	-95.272%
2025-12-02	66.0000	66.0000	66.0000	66.0000	-8.333%	24	159	-96.045%
2025-12-01	72.0000	72.0000	72.0000	72.0000	-6.103%	1	183	-96.375%
2025-11-26	76.6800	76.6800	76.6800	76.6800	+3.622%	9	173	-96.596%
2025-11-25	74.0000	74.0000	74.0000	74.0000	-31.316%	79	173	-96.473%
2025-11-13	111.0000	111.0000	107.7400	107.7400	+17.109%	8	173	-97.578%
2025-11-10	92.0000	92.0000	92.0000	92.0000	-10.680%	103	173	-97.163%
2025-11-05	103.5300	103.5300	103.0000	103.0000	+6.076%	2	95	-97.466%
2025-11-04	86.7900	101.3400	86.7900	97.1000	-15.234%	23	94	-97.312%
2025-11-03	114.5500	114.5500	114.5500	114.5500	-6.375%	1	80	-97.722%
2025-10-31	122.3500	122.3500	122.3500	122.3500	+1.704%	1	80	-97.867%
2025-10-30	120.3000	120.3000	120.3000	120.3000	-1.515%	1	79	-97.830%
2025-10-23	122.1500	122.1500	122.1500	122.1500	-6.756%	1	80	-97.863%
2025-10-15	131.0000	131.0000	131.0000	131.0000	-4.969%	1	79	-98.008%
2025-10-06	137.8500	137.8500	137.8500	137.8500	-10.423%	1	79	-98.107%
2025-10-02	150.8100	153.8900	150.8100	153.8900	+11.514%	9	80	-98.304%
2025-09-30	146.0000	146.0000	138.0000	138.0000	-15.415%	4	85	-98.109%
2025-09-29	163.1500	163.1500	163.1500	163.1500	+3.983%	1	81	-98.400%
2025-09-26	156.9000	156.9000	156.9000	156.9000	+12.433%	1	82	-98.337%
2025-09-02	139.5300	139.5500	139.5300	139.5500	-9.892%	3	81	-98.130%
2025-08-25	154.9000	154.9000	154.8700	154.8700	+4.381%	3	81	-98.315%
2025-08-20	148.3700	148.3700	148.3700	148.3700	-16.118%	1	79	-98.241%
2025-08-19	176.8800	176.8800	176.8800	176.8800	+0.700%	1	79	-98.524%
2025-08-15	175.6500	175.6500	175.6500	175.6500	+12.748%	40	80	-98.514%
2025-08-14	155.7900	155.7900	155.7900	155.7900	+0.705%	1	95	-98.325%
2025-08-11	157.3500	157.3500	154.0000	154.7000	+5.453%	5	94	-98.313%
2025-08-07	146.6500	146.7000	146.6500	146.7000	+10.094%	2	93	-98.221%
2025-08-06	132.9500	133.2500	132.9500	133.2500	-5.106%	2	93	-98.041%
2025-08-04	140.4200	140.4200	140.4200	140.4200	+31.850%	1	93	-98.141%
2025-07-29	118.0000	118.0000	106.5000	106.5000	-35.140%	3	93	-97.549%
2025-07-28	167.3000	167.3000	164.2000	164.2000	-1.677%	31	91	-98.410%
2025-07-25	167.0000	167.0000	167.0000	167.0000	+12.367%	2	60	-98.437%
2025-07-23	146.6900	148.6200	146.6900	148.6200	-14.635%	7	58	-98.244%
2025-07-22	174.1000	174.1000	174.1000	174.1000	+0.086%	1	65	-98.501%
2025-07-15	173.9500	173.9500	173.9500	173.9500	-4.423%	2	64	-98.500%
2025-07-14	182.0000	182.0000	182.0000	182.0000	-3.448%	1	66	-98.566%
2025-07-03	188.5000	188.5000	188.5000	188.5000	-2.584%	1	64	-98.615%
2025-07-02	193.5000	193.5000	193.5000	193.5000	-0.360%	1	64	-98.651%
2025-07-01	209.0000	209.0000	188.2400	194.2000	-10.917%	3	63	-98.656%
2025-06-26	218.0000	218.0000	218.0000	218.0000	+9.273%	2	61	-98.803%
2025-06-25	199.5000	199.5000	199.5000	199.5000	-4.673%	1	59	-98.692%
2025-06-24	209.2500	212.1000	209.2500	209.2800	+7.932%	12	58	-98.753%
2025-06-23	196.8000	196.8000	193.9000	193.9000	+4.270%	2	47	-98.654%
2025-06-20	191.0000	191.0000	185.9600	185.9600	+1.673%	20	47	-98.596%
2025-06-11	182.9000	182.9000	182.9000	182.9000	+1.894%	1	49	-98.573%
2025-06-10	179.5000	179.5000	179.5000	179.5000	+24.653%	1	48	-98.546%
2025-05-22	142.7000	144.0000	142.7000	144.0000	-3.498%	19	47	-98.188%
2025-05-16	149.2200	149.2200	149.2200	149.2200	+17.589%	20	64	-98.251%
2025-05-13	132.9000	132.9000	126.9000	126.9000	-3.791%	11	54	-97.943%
2025-05-12	129.0000	132.0000	129.0000	131.9000	-12.649%	8	43	-98.021%
2025-05-08	151.0000	151.0000	151.0000	151.0000	-1.948%	1	37	-98.272%
2025-05-07	154.0000	154.0000	154.0000	154.0000	+2.667%	1	37	-98.305%
2025-05-02	150.0000	150.0000	150.0000	150.0000	+20.890%	2	37	-98.260%
2025-04-30	124.0800	124.0800	124.0800	124.0800	+22.066%	30	37	-97.897%
2025-04-21	101.6500	101.6500	101.6500	101.6500	+57.597%	3	7	-97.432%
2024-12-09	64.5000	64.5000	64.5000	64.5000	+7.679%	1	7	-95.953%
2024-11-26	59.9000	59.9000	59.9000	59.9000	+3.205%	2	6	-95.643%
2024-11-25	56.1900	58.0400	55.5100	58.0400	-3.508%	9	8	-95.503%
2024-11-22	60.1800	61.3000	60.1500	60.1500	-5.942%	34	12	-95.661%
2024-11-14	62.5500	63.9500	62.0500	63.9500	0.000%	8	2	-95.919%

.dark-mode .vgM2c2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vgM2c2{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218C700SPOT Dec 18 2026 700.00 Call (SPOT261218C00700000)option OPRA

SPOT20261218C700
SPOT Dec 18 2026 700.00 Call (SPOT261218C00700000)
option OPRA