Dark

SPOT20261218P400
SPOT Dec 18 2026 400.00 Put (SPOT261218P00400000)
option OPRA

EOD

Sep 29, 2026

7.56+18.125%(+1.16)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.4800	7.6300	7.4800	7.5600	+18.125%	70	722	0.000%
2026-09-28	6.4000	6.4000	6.4000	6.4000	-5.882%	3	718	+18.125%
2026-09-24	6.8000	6.8000	6.8000	6.8000	-14.465%	1	718	+11.176%
2026-09-23	7.9500	7.9500	7.9500	7.9500	+11.972%	1	718	-4.906%
2026-09-22	7.1000	7.1000	7.1000	7.1000	+21.784%	2	719	+6.479%
2026-09-21	5.8300	5.8300	5.8300	5.8300	-16.714%	2	719	+29.674%
2026-09-18	5.7500	7.0000	5.6000	7.0000	+56.951%	7	719	+8.000%
2026-09-17	4.6200	4.6200	4.4600	4.4600	+12.343%	2	716	+69.507%
2026-09-16	3.7900	3.9700	3.5500	3.9700	-12.747%	27	716	+90.428%
2026-09-14	4.0000	4.5500	4.0000	4.5500	-24.793%	6	716	+66.154%
2026-09-08	6.0000	6.0500	6.0000	6.0500	+58.377%	7	711	+24.959%
2026-09-03	4.1000	4.1000	3.8200	3.8200	-15.111%	5	713	+97.906%
2026-09-02	4.7500	4.7500	4.5000	4.5000	-20.495%	79	714	+68.000%
2026-09-01	5.6600	5.6600	5.6600	5.6600	-1.565%	10	714	+33.569%
2026-08-28	5.7500	5.7500	5.7500	5.7500	-22.297%	1	714	+31.478%
2026-08-27	6.5000	7.4000	6.5000	7.4000	+28.696%	2	714	+2.162%
2026-08-26	5.7500	5.7500	5.7500	5.7500	-19.580%	1	713	+31.478%
2026-08-24	7.1500	7.1500	7.1500	7.1500	-2.055%	22	713	+5.734%
2026-08-20	7.3000	7.3000	7.3000	7.3000	-5.928%	1	693	+3.562%
2026-08-19	7.8000	7.8000	7.7500	7.7600	-16.108%	13	693	-2.577%
2026-08-18	9.2500	9.2500	9.2500	9.2500	-21.941%	1	698	-18.270%
2026-08-17	10.3000	11.8500	10.3000	11.8500	+20.918%	39	697	-36.203%
2026-08-14	9.7000	9.9000	9.7000	9.8000	-22.530%	15	701	-22.857%
2026-08-13	12.6500	12.6500	12.6500	12.6500	-0.784%	2	692	-40.237%
2026-08-12	12.3500	12.7500	12.3500	12.7500	+9.914%	25	690	-40.706%
2026-08-11	11.6000	11.6000	11.6000	11.6000	-21.356%	25	676	-34.828%
2026-08-04	18.0000	18.0000	14.7500	14.7500	-18.056%	6	671	-48.746%
2026-08-03	17.1500	18.0000	17.1500	18.0000	+13.565%	11	677	-58.000%
2026-07-31	15.8500	15.8500	15.8500	15.8500	+2.589%	1	678	-52.303%
2026-07-30	15.4500	15.4500	15.4500	15.4500	-3.438%	1	679	-51.068%
2026-07-28	17.2300	17.2300	16.0000	16.0000	-13.279%	45	679	-52.750%
2026-07-27	19.0500	19.0500	18.4500	18.4500	-16.516%	57	675	-59.024%
2026-07-24	22.9900	22.9900	22.1000	22.1000	+2.791%	6	673	-65.792%
2026-07-20	21.5000	21.5000	21.5000	21.5000	-10.230%	14	673	-64.837%
2026-07-16	23.9500	23.9500	23.9500	23.9500	+3.635%	13	659	-68.434%
2026-07-14	23.1100	23.1100	23.1100	23.1100	-4.306%	1	659	-67.287%
2026-07-08	24.1500	24.1500	24.1500	24.1500	-19.095%	1	659	-68.696%
2026-06-18	29.8500	29.8500	29.8500	29.8500	-10.495%	1	666	-74.673%
2026-06-17	33.3500	33.3500	33.3500	33.3500	+9.524%	10	666	-77.331%
2026-06-16	30.8500	31.0200	30.4500	30.4500	+6.618%	97	666	-75.172%
2026-06-12	28.8500	28.8500	28.5600	28.5600	+5.387%	2	572	-73.529%
2026-06-11	28.0000	28.0000	27.1000	27.1000	+0.185%	11	572	-72.103%
2026-06-04	26.9500	27.0500	26.9500	27.0500	+6.706%	2	572	-72.052%
2026-06-02	25.3500	25.3500	25.3500	25.3500	+8.565%	7	572	-70.178%
2026-05-29	23.7600	24.8300	23.3500	23.3500	-2.424%	12	579	-67.623%
2026-05-27	23.1500	23.9300	22.9500	23.9300	+8.281%	8	578	-68.408%
2026-05-26	22.0000	22.1000	22.0000	22.1000	-22.046%	3	580	-65.792%
2026-05-21	45.0000	45.0000	27.0000	28.3500	-33.993%	6	579	-73.333%
2026-05-20	42.9500	42.9500	42.9500	42.9500	+4.374%	1	579	-82.398%
2026-05-19	39.5000	41.1500	39.5000	41.1500	+6.331%	2	580	-81.628%
2026-05-18	38.0500	38.7500	37.8000	38.7000	-9.261%	5	580	-80.465%
2026-05-15	42.7000	42.7000	42.6500	42.6500	+0.117%	2	580	-82.274%
2026-05-14	42.0500	42.6000	42.0500	42.6000	-7.391%	11	581	-82.254%
2026-05-13	42.9500	46.0000	42.9500	46.0000	+5.360%	12	587	-83.565%
2026-05-12	43.6600	43.6600	43.6600	43.6600	-9.419%	1	587	-82.684%
2026-05-11	47.7900	48.5500	46.1500	48.2000	+6.402%	62	587	-84.315%
2026-05-08	45.3000	45.3000	45.3000	45.3000	+7.729%	1	633	-83.311%
2026-05-07	44.0000	44.0000	42.0500	42.0500	-9.473%	3	633	-82.021%
2026-05-06	47.7900	47.7900	46.4500	46.4500	+10.727%	63	634	-83.724%
2026-05-04	41.9500	41.9500	41.9500	41.9500	+6.743%	1	604	-81.979%
2026-05-01	39.3000	39.3000	39.3000	39.3000	-6.695%	1	604	-80.763%
2026-04-30	42.1200	42.1200	42.1200	42.1200	+4.000%	4	604	-82.051%
2026-04-29	40.8600	40.8600	40.5000	40.5000	-9.598%	2	604	-81.333%
2026-04-28	44.0000	44.8500	44.0000	44.8000	+85.584%	54	603	-83.125%
2026-04-15	24.1400	24.1400	24.1400	24.1400	-30.029%	1	571	-68.683%
2026-04-08	32.3300	34.5000	32.3300	34.5000	-4.485%	3	572	-78.087%
2026-04-02	38.3500	38.9000	36.1200	36.1200	-5.321%	5	567	-79.070%
2026-03-31	38.7000	39.2500	38.1500	38.1500	-6.150%	4	567	-80.183%
2026-03-30	40.2000	40.6500	40.2000	40.6500	+17.147%	2	565	-81.402%
2026-03-24	34.7000	34.7000	34.7000	34.7000	-0.857%	2	564	-78.213%
2026-03-23	35.0600	35.0600	35.0000	35.0000	+0.287%	2	564	-78.400%
2026-03-19	34.9000	34.9000	34.9000	34.9000	+27.372%	1	564	-78.338%
2026-03-10	27.4000	27.4000	27.4000	27.4000	+10.040%	1	564	-72.409%
2026-03-09	24.0000	25.8000	24.0000	24.9000	+5.957%	5	564	-69.639%
2026-03-06	23.5000	23.5000	23.5000	23.5000	-6.820%	1	568	-67.830%
2026-03-05	25.2200	25.2200	25.2200	25.2200	-6.071%	3	569	-70.024%
2026-03-04	26.9000	26.9000	26.8500	26.8500	-21.006%	4	566	-71.844%
2026-02-26	38.0500	38.0500	33.9900	33.9900	-17.299%	13	562	-77.758%
2026-02-25	41.1000	41.1000	41.1000	41.1000	+3.008%	1	561	-81.606%
2026-02-24	39.9000	39.9000	39.9000	39.9000	+3.636%	1	561	-81.053%
2026-02-17	40.1400	40.1400	38.5000	38.5000	-8.115%	8	561	-80.364%
2026-02-13	42.0000	43.0000	41.9000	41.9000	-8.933%	61	505	-81.957%
2026-02-12	41.0000	46.0100	41.0000	46.0100	+41.135%	5	505	-83.569%
2026-02-11	32.0200	32.6000	32.0200	32.6000	-7.596%	8	503	-76.810%
2026-02-10	35.5300	35.5300	35.2800	35.2800	-41.102%	3	502	-78.571%
2026-02-05	54.5400	59.9000	53.3500	59.9000	+30.217%	29	501	-87.379%
2026-02-04	43.6100	46.0000	43.6100	46.0000	+70.370%	2	500	-83.565%
2026-01-28	27.0000	27.0000	27.0000	27.0000	-10.000%	80	500	-72.000%
2026-01-16	30.0000	30.0000	30.0000	30.0000	+5.263%	2	420	-74.800%
2026-01-15	26.0000	28.5000	26.0000	28.5000	+2.888%	5	420	-73.474%
2026-01-14	27.6500	27.7000	27.6500	27.7000	+10.579%	6	420	-72.708%
2026-01-12	25.0500	25.0500	25.0500	25.0500	+40.258%	1	420	-69.820%
2026-01-05	18.4100	18.4100	17.8600	17.8600	-11.144%	3	420	-57.671%
2025-12-26	20.8000	20.8000	20.1000	20.1000	-5.367%	2	420	-62.388%
2025-12-23	21.0000	21.2400	21.0000	21.2400	-1.894%	8	421	-64.407%
2025-12-22	21.6900	21.6900	21.6500	21.6500	-4.668%	20	433	-65.081%
2025-12-18	22.7500	22.8000	22.6900	22.7100	+0.620%	349	433	-66.711%
2025-12-17	21.3200	22.5700	21.3200	22.5700	+16.340%	21	188	-66.504%
2025-12-10	19.2400	19.6700	19.2400	19.4000	-20.816%	54	168	-61.031%
2025-12-08	24.5000	24.5000	24.5000	24.5000	+5.376%	1	143	-69.143%
2025-12-05	23.2500	23.2500	23.2500	23.2500	-5.488%	1	142	-67.484%
2025-12-04	24.6000	24.6000	24.6000	24.6000	+16.312%	1	141	-69.268%
2025-11-26	21.1200	21.1500	21.1200	21.1500	-3.864%	2	139	-64.255%
2025-11-04	22.0000	22.0000	22.0000	22.0000	+15.789%	1	139	-65.636%
2025-10-28	18.9500	19.0000	18.9500	19.0000	+3.149%	2	138	-60.211%
2025-09-30	18.4300	18.4300	18.4200	18.4200	+9.774%	4	137	-58.958%
2025-09-29	16.7900	16.7900	16.7800	16.7800	-16.807%	4	141	-54.946%
2025-08-29	20.1700	20.1700	20.1700	20.1700	+2.542%	1	138	-62.519%
2025-08-28	19.9300	20.0000	19.6700	19.6700	-0.051%	7	138	-61.566%
2025-08-27	19.6800	19.6800	19.6800	19.6800	-1.403%	1	144	-61.585%
2025-08-26	19.9900	19.9900	19.9600	19.9600	+1.889%	5	145	-62.124%
2025-08-22	19.5800	19.5900	19.5800	19.5900	-4.810%	6	140	-61.409%
2025-08-21	19.9200	20.5800	19.8600	20.5800	+3.678%	9	146	-63.265%
2025-08-20	18.7900	19.8500	18.7900	19.8500	+10.278%	28	139	-61.914%
2025-08-18	18.0100	18.0100	18.0000	18.0000	-25.528%	6	145	-58.000%
2025-08-05	24.3600	24.3600	24.1700	24.1700	-11.042%	2	139	-68.722%
2025-08-01	27.3800	27.3800	27.1700	27.1700	+10.045%	6	141	-72.175%
2025-07-30	25.9200	26.1100	24.2000	24.6900	-1.633%	68	147	-69.380%
2025-07-29	27.9100	28.8000	25.1000	25.1000	+0.320%	108	121	-69.880%
2025-07-28	25.0200	25.0200	25.0200	25.0200	-10.226%	1	100	-69.784%
2025-07-23	27.8700	27.8700	27.8700	27.8700	+4.893%	1	100	-72.874%
2025-07-02	26.5700	26.5700	26.5700	26.5700	-10.388%	10	99	-71.547%
2025-06-05	30.8900	30.8900	29.6500	29.6500	-0.836%	25	113	-74.503%
2025-06-04	29.9000	29.9000	29.9000	29.9000	-18.306%	1	114	-74.716%
2025-05-21	34.5000	37.3400	34.5000	36.6000	+5.324%	56	114	-79.344%
2025-05-16	34.7500	34.7500	34.7500	34.7500	-6.836%	2	79	-78.245%
2025-05-15	37.3000	37.3000	37.3000	37.3000	0.000%	1	78	-79.732%
2025-05-14	36.4000	37.3000	36.4000	37.3000	+1.913%	4	77	-79.732%
2025-05-13	36.9000	37.1000	36.6000	36.6000	-9.852%	3	74	-79.344%
2025-05-12	41.0400	41.0400	40.1800	40.6000	+5.592%	10	72	-81.379%
2025-05-08	38.4500	38.4500	38.4500	38.4500	-0.363%	1	68	-80.338%
2025-05-05	38.5900	38.5900	38.5900	38.5900	-7.900%	1	68	-80.409%
2025-05-01	41.4500	41.9000	41.2100	41.9000	-16.234%	7	67	-81.957%
2025-04-29	50.0200	50.0200	50.0200	50.0200	+11.777%	2	60	-84.886%
2025-04-28	43.5000	44.7500	43.5000	44.7500	-10.050%	3	62	-83.106%
2025-04-03	50.6700	50.6700	49.7500	49.7500	+9.775%	5	60	-84.804%
2025-04-02	45.2200	45.3200	45.2200	45.3200	+5.029%	2	60	-83.319%
2025-03-26	43.1500	43.1500	43.1500	43.1500	-4.430%	2	58	-82.480%
2025-03-14	45.1500	45.1500	45.1500	45.1500	-18.941%	22	56	-83.256%
2025-03-10	55.7000	55.7000	55.7000	55.7000	+14.822%	2	56	-86.427%
2025-03-07	48.5100	48.5100	48.5100	48.5100	+51.357%	4	56	-84.416%
2025-02-14	32.0500	32.0500	32.0500	32.0500	-37.707%	10	54	-76.412%
2025-01-24	51.7500	51.7500	51.4500	51.4500	-3.217%	36	54	-85.306%
2025-01-23	53.1500	53.1600	53.1500	53.1600	-12.852%	2	54	-85.779%
2025-01-10	61.0000	61.0000	61.0000	61.0000	+0.412%	36	54	-87.607%
2025-01-06	60.7500	60.7500	60.7500	60.7500	+9.657%	2	36	-87.556%
2024-12-06	55.4000	55.4000	55.4000	55.4000	-1.071%	60	34	-86.354%
2024-12-05	56.0000	56.0000	56.0000	56.0000	+6.667%	20	34	-86.500%
2024-12-04	52.5000	52.5000	52.5000	52.5000	-2.471%	10	14	-85.600%
2024-12-03	53.8300	53.8300	53.8300	53.8300	-49.837%	2	4	-85.956%
2024-08-27	107.9800	107.9800	107.3100	107.3100	-10.126%	6	2	-92.955%
2024-08-02	119.1000	119.4000	119.1000	119.4000	-3.241%	4	3	-93.668%
2024-05-22	124.0000	124.0000	123.4000	123.4000	0.000%	2	1	-93.874%

.dark-mode .n5bYkx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5bYkx{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218P400SPOT Dec 18 2026 400.00 Put (SPOT261218P00400000)option OPRA

SPOT20261218P400
SPOT Dec 18 2026 400.00 Put (SPOT261218P00400000)
option OPRA