Dark

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

EOD

Aug 4, 2026

14.75-18.056%(-3.25)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	18.0000	18.0000	14.7500	14.7500	-18.056%	6	671	0.000%
2026-08-03	17.1500	18.0000	17.1500	18.0000	+13.565%	11	677	-18.056%
2026-07-31	15.8500	15.8500	15.8500	15.8500	+2.589%	1	678	-6.940%
2026-07-30	15.4500	15.4500	15.4500	15.4500	-3.438%	1	679	-4.531%
2026-07-28	17.2300	17.2300	16.0000	16.0000	-13.279%	45	679	-7.813%
2026-07-27	19.0500	19.0500	18.4500	18.4500	-16.516%	57	675	-20.054%
2026-07-24	22.9900	22.9900	22.1000	22.1000	+2.791%	6	673	-33.258%
2026-07-20	21.5000	21.5000	21.5000	21.5000	-10.230%	14	673	-31.395%
2026-07-16	23.9500	23.9500	23.9500	23.9500	+3.635%	13	659	-38.413%
2026-07-14	23.1100	23.1100	23.1100	23.1100	-4.306%	1	659	-36.175%
2026-07-08	24.1500	24.1500	24.1500	24.1500	-19.095%	1	659	-38.923%
2026-06-18	29.8500	29.8500	29.8500	29.8500	-10.495%	1	666	-50.586%
2026-06-17	33.3500	33.3500	33.3500	33.3500	+9.524%	10	666	-55.772%
2026-06-16	30.8500	31.0200	30.4500	30.4500	+6.618%	97	666	-51.560%
2026-06-12	28.8500	28.8500	28.5600	28.5600	+5.387%	2	572	-48.354%
2026-06-11	28.0000	28.0000	27.1000	27.1000	+0.185%	11	572	-45.572%
2026-06-04	26.9500	27.0500	26.9500	27.0500	+6.706%	2	572	-45.471%
2026-06-02	25.3500	25.3500	25.3500	25.3500	+8.565%	7	572	-41.815%
2026-05-29	23.7600	24.8300	23.3500	23.3500	-2.424%	12	579	-36.831%
2026-05-27	23.1500	23.9300	22.9500	23.9300	+8.281%	8	578	-38.362%
2026-05-26	22.0000	22.1000	22.0000	22.1000	-22.046%	3	580	-33.258%
2026-05-21	45.0000	45.0000	27.0000	28.3500	-33.993%	6	579	-47.972%
2026-05-20	42.9500	42.9500	42.9500	42.9500	+4.374%	1	579	-65.658%
2026-05-19	39.5000	41.1500	39.5000	41.1500	+6.331%	2	580	-64.156%
2026-05-18	38.0500	38.7500	37.8000	38.7000	-9.261%	5	580	-61.886%
2026-05-15	42.7000	42.7000	42.6500	42.6500	+0.117%	2	580	-65.416%
2026-05-14	42.0500	42.6000	42.0500	42.6000	-7.391%	11	581	-65.376%
2026-05-13	42.9500	46.0000	42.9500	46.0000	+5.360%	12	587	-67.935%
2026-05-12	43.6600	43.6600	43.6600	43.6600	-9.419%	1	587	-66.216%
2026-05-11	47.7900	48.5500	46.1500	48.2000	+6.402%	62	587	-69.398%
2026-05-08	45.3000	45.3000	45.3000	45.3000	+7.729%	1	633	-67.439%
2026-05-07	44.0000	44.0000	42.0500	42.0500	-9.473%	3	633	-64.923%
2026-05-06	47.7900	47.7900	46.4500	46.4500	+10.727%	63	634	-68.245%
2026-05-04	41.9500	41.9500	41.9500	41.9500	+6.743%	1	604	-64.839%
2026-05-01	39.3000	39.3000	39.3000	39.3000	-6.695%	1	604	-62.468%
2026-04-30	42.1200	42.1200	42.1200	42.1200	+4.000%	4	604	-64.981%
2026-04-29	40.8600	40.8600	40.5000	40.5000	-9.598%	2	604	-63.580%
2026-04-28	44.0000	44.8500	44.0000	44.8000	+85.584%	54	603	-67.076%
2026-04-15	24.1400	24.1400	24.1400	24.1400	-30.029%	1	571	-38.898%
2026-04-08	32.3300	34.5000	32.3300	34.5000	-4.485%	3	572	-57.246%
2026-04-02	38.3500	38.9000	36.1200	36.1200	-5.321%	5	567	-59.164%
2026-03-31	38.7000	39.2500	38.1500	38.1500	-6.150%	4	567	-61.337%
2026-03-30	40.2000	40.6500	40.2000	40.6500	+17.147%	2	565	-63.715%
2026-03-24	34.7000	34.7000	34.7000	34.7000	-0.857%	2	564	-57.493%
2026-03-23	35.0600	35.0600	35.0000	35.0000	+0.287%	2	564	-57.857%
2026-03-19	34.9000	34.9000	34.9000	34.9000	+27.372%	1	564	-57.736%
2026-03-10	27.4000	27.4000	27.4000	27.4000	+10.040%	1	564	-46.168%
2026-03-09	24.0000	25.8000	24.0000	24.9000	+5.957%	5	564	-40.763%
2026-03-06	23.5000	23.5000	23.5000	23.5000	-6.820%	1	568	-37.234%
2026-03-05	25.2200	25.2200	25.2200	25.2200	-6.071%	3	569	-41.515%
2026-03-04	26.9000	26.9000	26.8500	26.8500	-21.006%	4	566	-45.065%
2026-02-26	38.0500	38.0500	33.9900	33.9900	-17.299%	13	562	-56.605%
2026-02-25	41.1000	41.1000	41.1000	41.1000	+3.008%	1	561	-64.112%
2026-02-24	39.9000	39.9000	39.9000	39.9000	+3.636%	1	561	-63.033%
2026-02-17	40.1400	40.1400	38.5000	38.5000	-8.115%	8	561	-61.688%
2026-02-13	42.0000	43.0000	41.9000	41.9000	-8.933%	61	505	-64.797%
2026-02-12	41.0000	46.0100	41.0000	46.0100	+41.135%	5	505	-67.942%
2026-02-11	32.0200	32.6000	32.0200	32.6000	-7.596%	8	503	-54.755%
2026-02-10	35.5300	35.5300	35.2800	35.2800	-41.102%	3	502	-58.192%
2026-02-05	54.5400	59.9000	53.3500	59.9000	+30.217%	29	501	-75.376%
2026-02-04	43.6100	46.0000	43.6100	46.0000	+70.370%	2	500	-67.935%
2026-01-28	27.0000	27.0000	27.0000	27.0000	-10.000%	80	500	-45.370%
2026-01-16	30.0000	30.0000	30.0000	30.0000	+5.263%	2	420	-50.833%
2026-01-15	26.0000	28.5000	26.0000	28.5000	+2.888%	5	420	-48.246%
2026-01-14	27.6500	27.7000	27.6500	27.7000	+10.579%	6	420	-46.751%
2026-01-12	25.0500	25.0500	25.0500	25.0500	+40.258%	1	420	-41.118%
2026-01-05	18.4100	18.4100	17.8600	17.8600	-11.144%	3	420	-17.413%
2025-12-26	20.8000	20.8000	20.1000	20.1000	-5.367%	2	420	-26.617%
2025-12-23	21.0000	21.2400	21.0000	21.2400	-1.894%	8	421	-30.556%
2025-12-22	21.6900	21.6900	21.6500	21.6500	-4.668%	20	433	-31.871%
2025-12-18	22.7500	22.8000	22.6900	22.7100	+0.620%	349	433	-35.051%
2025-12-17	21.3200	22.5700	21.3200	22.5700	+16.340%	21	188	-34.648%
2025-12-10	19.2400	19.6700	19.2400	19.4000	-20.816%	54	168	-23.969%
2025-12-08	24.5000	24.5000	24.5000	24.5000	+5.376%	1	143	-39.796%
2025-12-05	23.2500	23.2500	23.2500	23.2500	-5.488%	1	142	-36.559%
2025-12-04	24.6000	24.6000	24.6000	24.6000	+16.312%	1	141	-40.041%
2025-11-26	21.1200	21.1500	21.1200	21.1500	-3.864%	2	139	-30.260%
2025-11-04	22.0000	22.0000	22.0000	22.0000	+15.789%	1	139	-32.955%
2025-10-28	18.9500	19.0000	18.9500	19.0000	+3.149%	2	138	-22.368%
2025-09-30	18.4300	18.4300	18.4200	18.4200	+9.774%	4	137	-19.924%
2025-09-29	16.7900	16.7900	16.7800	16.7800	-16.807%	4	141	-12.098%
2025-08-29	20.1700	20.1700	20.1700	20.1700	+2.542%	1	138	-26.872%
2025-08-28	19.9300	20.0000	19.6700	19.6700	-0.051%	7	138	-25.013%
2025-08-27	19.6800	19.6800	19.6800	19.6800	-1.403%	1	144	-25.051%
2025-08-26	19.9900	19.9900	19.9600	19.9600	+1.889%	5	145	-26.102%
2025-08-22	19.5800	19.5900	19.5800	19.5900	-4.810%	6	140	-24.706%
2025-08-21	19.9200	20.5800	19.8600	20.5800	+3.678%	9	146	-28.328%
2025-08-20	18.7900	19.8500	18.7900	19.8500	+10.278%	28	139	-25.693%
2025-08-18	18.0100	18.0100	18.0000	18.0000	-25.528%	6	145	-18.056%
2025-08-05	24.3600	24.3600	24.1700	24.1700	-11.042%	2	139	-38.974%
2025-08-01	27.3800	27.3800	27.1700	27.1700	+10.045%	6	141	-45.712%
2025-07-30	25.9200	26.1100	24.2000	24.6900	-1.633%	68	147	-40.259%
2025-07-29	27.9100	28.8000	25.1000	25.1000	+0.320%	108	121	-41.235%
2025-07-28	25.0200	25.0200	25.0200	25.0200	-10.226%	1	100	-41.047%
2025-07-23	27.8700	27.8700	27.8700	27.8700	+4.893%	1	100	-47.076%
2025-07-02	26.5700	26.5700	26.5700	26.5700	-10.388%	10	99	-44.486%
2025-06-05	30.8900	30.8900	29.6500	29.6500	-0.836%	25	113	-50.253%
2025-06-04	29.9000	29.9000	29.9000	29.9000	-18.306%	1	114	-50.669%
2025-05-21	34.5000	37.3400	34.5000	36.6000	+5.324%	56	114	-59.699%
2025-05-16	34.7500	34.7500	34.7500	34.7500	-6.836%	2	79	-57.554%
2025-05-15	37.3000	37.3000	37.3000	37.3000	0.000%	1	78	-60.456%
2025-05-14	36.4000	37.3000	36.4000	37.3000	+1.913%	4	77	-60.456%
2025-05-13	36.9000	37.1000	36.6000	36.6000	-9.852%	3	74	-59.699%
2025-05-12	41.0400	41.0400	40.1800	40.6000	+5.592%	10	72	-63.670%
2025-05-08	38.4500	38.4500	38.4500	38.4500	-0.363%	1	68	-61.638%
2025-05-05	38.5900	38.5900	38.5900	38.5900	-7.900%	1	68	-61.778%
2025-05-01	41.4500	41.9000	41.2100	41.9000	-16.234%	7	67	-64.797%
2025-04-29	50.0200	50.0200	50.0200	50.0200	+11.777%	2	60	-70.512%
2025-04-28	43.5000	44.7500	43.5000	44.7500	-10.050%	3	62	-67.039%
2025-04-03	50.6700	50.6700	49.7500	49.7500	+9.775%	5	60	-70.352%
2025-04-02	45.2200	45.3200	45.2200	45.3200	+5.029%	2	60	-67.454%
2025-03-26	43.1500	43.1500	43.1500	43.1500	-4.430%	2	58	-65.817%
2025-03-14	45.1500	45.1500	45.1500	45.1500	-18.941%	22	56	-67.331%
2025-03-10	55.7000	55.7000	55.7000	55.7000	+14.822%	2	56	-73.519%
2025-03-07	48.5100	48.5100	48.5100	48.5100	+51.357%	4	56	-69.594%
2025-02-14	32.0500	32.0500	32.0500	32.0500	-37.707%	10	54	-53.978%
2025-01-24	51.7500	51.7500	51.4500	51.4500	-3.217%	36	54	-71.331%
2025-01-23	53.1500	53.1600	53.1500	53.1600	-12.852%	2	54	-72.254%
2025-01-10	61.0000	61.0000	61.0000	61.0000	+0.412%	36	54	-75.820%
2025-01-06	60.7500	60.7500	60.7500	60.7500	+9.657%	2	36	-75.720%
2024-12-06	55.4000	55.4000	55.4000	55.4000	-1.071%	60	34	-73.375%
2024-12-05	56.0000	56.0000	56.0000	56.0000	+6.667%	20	34	-73.661%
2024-12-04	52.5000	52.5000	52.5000	52.5000	-2.471%	10	14	-71.905%
2024-12-03	53.8300	53.8300	53.8300	53.8300	-49.837%	2	4	-72.599%
2024-08-27	107.9800	107.9800	107.3100	107.3100	-10.126%	6	2	-86.255%
2024-08-02	119.1000	119.4000	119.1000	119.4000	-3.241%	4	3	-87.647%
2024-05-22	124.0000	124.0000	123.4000	123.4000	0.000%	2	1	-88.047%

.dark-mode .ppQj52{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ppQj52{ 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