Dark

SPOT20261218P380
SPOT Dec 18 2026 380.00 Put (SPOT261218P00380000)
option OPRA

EOD

Sep 23, 2026

4.80+60.000%(+1.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	4.8000	4.8000	4.8000	4.8000	+60.000%	6	120	0.000%
2026-09-14	3.0000	3.0000	3.0000	3.0000	-28.571%	1	114	+60.000%
2026-09-09	4.2600	4.3300	4.2000	4.2000	+23.529%	7	114	+14.286%
2026-09-04	3.4000	3.4000	3.4000	3.4000	-28.421%	3	111	+41.176%
2026-08-27	4.7500	4.7500	4.7500	4.7500	+14.458%	2	111	+1.053%
2026-08-26	4.3000	4.3000	4.0500	4.1500	-17.000%	27	111	+15.663%
2026-08-24	5.0000	5.0000	5.0000	5.0000	-1.961%	1	119	-4.000%
2026-08-21	5.1000	5.1000	5.1000	5.1000	-7.273%	2	120	-5.882%
2026-08-20	5.5000	5.5000	5.5000	5.5000	-14.063%	1	118	-12.727%
2026-08-18	6.6500	6.6500	6.4000	6.4000	-22.424%	134	119	-25.000%
2026-08-17	8.0000	8.2500	8.0000	8.2500	+34.146%	2	251	-41.818%
2026-08-14	6.1500	6.1500	6.1500	6.1500	-32.044%	1	250	-21.951%
2026-08-12	9.0500	9.0500	9.0500	9.0500	+13.125%	1	250	-46.961%
2026-08-11	8.0000	8.0000	8.0000	8.0000	-40.075%	2	249	-40.000%
2026-08-04	12.6700	14.0500	10.7000	13.3500	+8.625%	13	249	-64.045%
2026-08-03	12.2900	12.2900	12.2900	12.2900	-14.653%	1	240	-60.944%
2026-07-27	14.3000	14.4000	14.3000	14.4000	-20.000%	5	240	-66.667%
2026-07-24	18.0000	18.0000	18.0000	18.0000	0.000%	1	237	-73.333%
2026-07-20	18.0000	18.0000	18.0000	18.0000	+0.840%	1	236	-73.333%
2026-07-16	17.8500	17.8500	17.8500	17.8500	-4.545%	5	237	-73.109%
2026-07-08	17.8500	18.7000	17.8500	18.7000	-27.096%	3	237	-74.332%
2026-06-26	26.1500	26.1500	24.6000	25.6500	-10.158%	3	235	-81.287%
2026-06-25	28.5500	28.5500	28.5500	28.5500	+7.736%	1	238	-83.187%
2026-06-24	26.3000	26.5000	26.1000	26.5000	+1.533%	4	239	-81.887%
2026-06-22	26.0000	26.1000	26.0000	26.1000	+7.187%	2	241	-81.609%
2026-06-16	24.3500	24.3500	24.3500	24.3500	+15.952%	1	243	-80.287%
2026-06-09	21.0000	21.0000	21.0000	21.0000	+4.738%	1	242	-77.143%
2026-06-08	20.0500	20.0500	20.0500	20.0500	+9.563%	1	241	-76.060%
2026-05-27	18.3000	18.3000	18.3000	18.3000	-47.186%	1	240	-73.770%
2026-05-20	33.7500	34.7000	33.7500	34.6500	+5.963%	3	239	-86.147%
2026-05-19	31.9000	32.7000	31.9000	32.7000	+2.188%	6	237	-85.321%
2026-05-18	31.1000	32.0000	31.1000	32.0000	-4.620%	3	237	-85.000%
2026-05-15	34.4500	34.5500	33.5500	33.5500	-2.894%	25	237	-85.693%
2026-05-13	34.7000	34.7000	34.5000	34.5500	-6.622%	8	207	-86.107%
2026-05-08	36.5000	37.0000	36.5000	37.0000	+2.351%	2	201	-87.027%
2026-05-07	34.7000	36.1500	34.7000	36.1500	-7.545%	6	199	-86.722%
2026-05-06	39.1000	39.1000	39.1000	39.1000	+9.218%	2	199	-87.724%
2026-05-05	35.9000	35.9000	35.8000	35.8000	+7.282%	2	199	-86.592%
2026-05-04	33.3700	33.3700	33.3700	33.3700	+4.054%	1	199	-85.616%
2026-05-01	32.0700	32.0700	32.0700	32.0700	-2.759%	1	199	-85.033%
2026-04-29	32.9800	32.9800	32.9800	32.9800	-5.906%	1	199	-85.446%
2026-04-28	38.1000	38.1000	35.0000	35.0500	+56.473%	135	198	-86.305%
2026-04-23	22.2500	22.4000	22.2500	22.4000	+14.872%	12	74	-78.571%
2026-04-20	19.5000	19.5000	19.5000	19.5000	-34.673%	1	73	-75.385%
2026-04-02	31.6400	31.6400	29.5000	29.8500	-4.936%	8	72	-83.920%
2026-03-31	31.5500	31.5500	31.4000	31.4000	+42.727%	2	72	-84.713%
2026-03-10	22.0000	22.0000	22.0000	22.0000	-42.181%	1	72	-78.182%
2026-02-12	37.4100	38.0500	37.0000	38.0500	+32.394%	28	71	-87.385%
2026-02-10	28.7400	28.7400	28.7400	28.7400	-38.458%	1	69	-83.299%
2026-02-09	45.6600	46.7000	45.3500	46.7000	+55.408%	4	70	-89.722%
2026-02-03	29.9000	30.5500	29.9000	30.0500	+29.582%	13	70	-84.027%
2026-01-29	23.1900	23.1900	23.1900	23.1900	-3.375%	1	59	-79.301%
2026-01-15	24.0000	24.0000	24.0000	24.0000	+46.341%	2	59	-80.000%
2025-12-26	16.1700	16.4000	16.0500	16.4000	-2.786%	40	58	-70.732%
2025-12-24	16.8700	16.8700	16.8700	16.8700	-15.439%	40	68	-71.547%
2025-12-10	15.5000	19.9500	15.5000	19.9500	+24.688%	34	68	-75.940%
2025-12-09	16.0300	16.0700	16.0000	16.0000	-6.487%	31	84	-70.000%
2025-12-01	17.1100	17.1100	17.1100	17.1100	-1.098%	1	72	-71.946%
2025-11-26	17.2700	17.3000	17.2700	17.3000	+7.788%	2	71	-72.254%
2025-10-28	15.8000	16.0500	15.8000	16.0500	-5.699%	2	71	-70.093%
2025-09-30	17.0300	17.0300	17.0200	17.0200	+19.021%	5	71	-71.798%
2025-09-29	14.3400	14.3400	14.3000	14.3000	-11.455%	5	76	-66.434%
2025-09-25	16.1600	16.1700	16.1500	16.1500	+7.882%	5	76	-70.279%
2025-09-24	15.0200	15.0300	14.9700	14.9700	+4.321%	5	76	-67.936%
2025-09-23	14.3500	14.3500	14.3400	14.3500	-1.712%	5	71	-66.551%
2025-09-09	14.6000	14.6000	14.6000	14.6000	-3.947%	3	71	-67.123%
2025-09-08	15.2400	15.2400	15.2000	15.2000	-9.792%	5	71	-68.421%
2025-08-29	16.8500	16.8500	16.8500	16.8500	+1.201%	1	67	-71.513%
2025-08-28	16.6500	16.6500	16.6500	16.6500	-0.478%	5	67	-71.171%
2025-08-26	16.7400	16.7400	16.7300	16.7300	-0.653%	5	67	-71.309%
2025-08-21	16.8400	16.8400	16.8400	16.8400	+10.065%	1	62	-71.496%
2025-08-08	15.3000	15.3000	15.3000	15.3000	-26.301%	3	61	-68.627%
2025-08-05	22.1200	22.6500	20.7600	20.7600	+3.956%	16	61	-76.879%
2025-07-31	19.9500	19.9800	19.9500	19.9700	-9.103%	10	53	-75.964%
2025-07-30	21.8300	21.9800	21.8200	21.9700	-0.227%	28	60	-78.152%
2025-07-29	23.1500	23.1500	22.0200	22.0200	-32.350%	24	62	-78.202%
2025-05-15	32.5500	32.5500	32.5500	32.5500	+0.308%	1	61	-85.253%
2025-05-14	31.4500	32.4500	31.4500	32.4500	+0.933%	6	60	-85.208%
2025-05-13	32.2000	32.2000	32.1500	32.1500	-20.598%	2	55	-85.070%
2025-04-30	40.4900	40.4900	40.4900	40.4900	+0.621%	3	53	-88.145%
2025-04-29	41.1100	41.1100	40.2400	40.2400	+32.893%	3	56	-88.072%
2025-02-24	30.2800	30.2800	30.2800	30.2800	+5.689%	1	53	-84.148%
2025-02-07	28.6500	28.6500	28.6500	28.6500	-27.870%	12	54	-83.246%
2025-02-03	39.7200	39.7200	39.7200	39.7200	-19.758%	3	48	-87.915%
2024-12-05	49.5000	49.5000	49.5000	49.5000	+2.591%	20	48	-90.303%
2024-12-03	48.2500	48.2500	48.2500	48.2500	-4.455%	3	48	-90.052%
2024-11-29	50.5000	50.5000	50.5000	50.5000	+2.020%	10	49	-90.495%
2024-11-26	49.5000	49.5000	49.5000	49.5000	-4.808%	15	44	-90.303%
2024-11-14	52.0000	52.0000	52.0000	52.0000	-0.383%	20	29	-90.769%
2024-11-13	57.8000	57.8000	52.2000	52.2000	-23.796%	23	29	-90.805%
2024-11-08	68.5000	68.5000	68.5000	68.5000	-28.152%	6	6	-92.993%
2024-08-27	95.8400	95.8400	95.3400	95.3400	-5.040%	6	3	-94.965%
2024-08-08	99.4000	100.4000	99.4000	100.4000	-5.283%	2	4	-95.219%
2024-08-05	106.0000	106.0000	106.0000	106.0000	+7.071%	1	3	-95.472%
2024-07-23	99.0000	99.0000	99.0000	99.0000	-7.641%	1	2	-95.152%
2024-06-17	107.1900	107.1900	107.1900	107.1900	0.000%	1	1	-95.522%

.dark-mode .RQBRy3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQBRy3{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218P380SPOT Dec 18 2026 380.00 Put (SPOT261218P00380000)option OPRA

SPOT20261218P380
SPOT Dec 18 2026 380.00 Put (SPOT261218P00380000)
option OPRA