Dark

SPOT20261218P420
SPOT Dec 18 2026 420.00 Put (SPOT261218P00420000)
option OPRA

EOD

Oct 1, 2026

11.30-8.130%(-1.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.3000	11.3000	11.3000	11.3000	-8.130%	5	234	0.000%
2026-09-30	11.1200	12.3000	11.1200	12.3000	+8.370%	2	229	-8.130%
2026-09-29	11.1200	12.4000	11.1200	11.3500	+8.612%	8	228	-0.441%
2026-09-28	10.3600	10.4500	10.3500	10.4500	+10.000%	3	227	+8.134%
2026-09-25	9.5300	9.5300	9.4000	9.5000	-15.179%	12	226	+18.947%
2026-09-23	11.2000	11.2000	11.2000	11.2000	-5.485%	1	228	+0.893%
2026-09-22	9.0000	11.8500	9.0000	11.8500	+18.500%	11	228	-4.641%
2026-09-21	10.0000	10.0500	10.0000	10.0000	+11.111%	74	227	+13.000%
2026-09-18	8.9000	9.0000	8.9000	9.0000	+25.000%	2	168	+25.556%
2026-09-17	7.6000	7.6000	7.2000	7.2000	+19.008%	3	168	+56.944%
2026-09-14	6.0500	6.0500	6.0500	6.0500	-29.322%	1	168	+86.777%
2026-09-11	8.5600	8.5600	8.5600	8.5600	+36.960%	1	167	+32.009%
2026-09-04	6.2500	6.2500	6.2500	6.2500	+7.759%	5	166	+80.800%
2026-09-03	5.6300	5.8000	5.6300	5.8000	-29.095%	3	166	+94.828%
2026-08-28	8.1800	8.1800	8.1800	8.1800	-19.329%	5	167	+38.142%
2026-08-27	10.1400	10.1400	10.1400	10.1400	+13.296%	1	162	+11.440%
2026-08-25	8.9500	8.9500	8.9500	8.9500	-14.190%	5	161	+26.257%
2026-08-24	10.4200	10.4300	9.4000	10.4300	-0.667%	14	161	+8.341%
2026-08-20	10.5000	10.5000	10.5000	10.5000	-27.934%	1	147	+7.619%
2026-08-17	13.6000	14.5700	13.6000	14.5700	+5.199%	13	147	-22.443%
2026-08-14	13.7500	13.8500	13.7500	13.8500	-25.697%	7	144	-18.412%
2026-08-13	18.7000	18.7000	18.6400	18.6400	+9.971%	7	138	-39.378%
2026-08-10	16.9500	16.9500	16.9500	16.9500	-13.432%	1	131	-33.333%
2026-08-07	20.0500	20.0500	19.2800	19.5800	-6.983%	20	130	-42.288%
2026-08-05	21.0500	21.0500	21.0500	21.0500	-24.552%	1	126	-46.318%
2026-08-04	22.0900	27.9000	21.3500	27.9000	+31.604%	5	125	-59.498%
2026-07-31	21.2000	21.2000	21.2000	21.2000	+13.978%	1	124	-46.698%
2026-07-30	18.6000	18.6000	18.6000	18.6000	-10.577%	1	124	-39.247%
2026-07-28	20.8000	20.8000	20.8000	20.8000	-15.102%	7	124	-45.673%
2026-07-27	24.5000	24.5500	23.8500	24.5000	-14.485%	10	117	-53.878%
2026-07-24	28.6500	28.6500	28.6500	28.6500	-11.710%	1	112	-60.558%
2026-07-23	32.4500	32.4500	32.4500	32.4500	+18.647%	1	111	-65.177%
2026-07-21	27.8500	27.8500	27.3500	27.3500	-1.085%	8	112	-58.684%
2026-07-20	27.6500	27.6500	27.6500	27.6500	-17.116%	3	111	-59.132%
2026-07-17	33.3000	33.3600	33.3000	33.3600	+8.312%	3	109	-66.127%
2026-07-16	30.8000	30.8000	30.8000	30.8000	+5.660%	2	109	-63.312%
2026-07-15	29.1500	29.1500	29.1500	29.1500	-3.156%	1	107	-61.235%
2026-07-14	30.1000	30.1000	30.1000	30.1000	-1.954%	1	106	-62.458%
2026-07-08	30.7000	30.7000	30.7000	30.7000	-0.325%	1	107	-63.192%
2026-07-07	30.8000	30.8000	30.8000	30.8000	-10.073%	1	106	-63.312%
2026-07-01	34.2000	34.2500	34.2000	34.2500	-15.432%	2	106	-67.007%
2026-06-22	40.5000	40.5000	40.5000	40.5000	+5.744%	5	105	-72.099%
2026-06-17	38.3000	38.3000	38.3000	38.3000	-0.854%	2	105	-70.496%
2026-06-16	38.6000	38.6300	38.3500	38.6300	+22.054%	5	105	-70.748%
2026-06-10	29.0000	31.6500	29.0000	31.6500	+1.118%	2	106	-64.297%
2026-06-08	31.3000	31.3000	31.3000	31.3000	-8.480%	1	105	-63.898%
2026-06-04	34.2000	34.2000	34.2000	34.2000	+24.454%	1	105	-66.959%
2026-05-26	27.1700	27.4800	27.1700	27.4800	-19.176%	2	105	-58.879%
2026-05-21	35.4000	35.5500	33.7000	34.0000	-35.606%	9	105	-66.765%
2026-05-20	52.8000	52.8000	52.8000	52.8000	-7.514%	1	105	-78.598%
2026-05-06	58.2000	58.2000	57.0900	57.0900	+8.743%	11	98	-80.207%
2026-05-05	52.5000	52.5000	52.5000	52.5000	-0.493%	3	97	-78.476%
2026-04-28	52.4700	52.7600	52.4700	52.7600	+23.271%	6	96	-78.582%
2026-04-06	43.0500	43.0500	42.8000	42.8000	-10.759%	2	96	-73.598%
2026-03-27	47.9600	47.9600	47.9600	47.9600	+58.441%	2	96	-76.439%
2026-03-06	30.2700	30.2700	30.2700	30.2700	-3.752%	1	96	-62.669%
2026-03-05	31.2000	31.4500	31.0500	31.4500	-1.872%	8	96	-64.070%
2026-03-04	32.1400	32.1400	31.8000	32.0500	-34.791%	3	95	-64.743%
2026-02-24	49.3000	49.3000	48.7000	49.1500	+12.729%	3	94	-77.009%
2026-02-18	43.4000	43.6000	43.4000	43.6000	+9.000%	3	93	-74.083%
2026-02-11	40.0000	40.0000	40.0000	40.0000	-35.044%	1	91	-71.750%
2026-02-05	61.5800	61.5800	61.5800	61.5800	+17.095%	7	91	-81.650%
2026-02-04	52.6000	52.6000	52.5900	52.5900	+49.786%	7	94	-78.513%
2026-01-16	35.1100	35.1100	35.1100	35.1100	+56.044%	1	90	-67.815%
2026-01-05	23.0000	23.2700	22.4500	22.5000	-10.891%	61	98	-49.778%
2026-01-02	25.2500	25.2500	25.2500	25.2500	+0.198%	5	98	-55.248%
2025-12-31	25.3000	25.3800	25.2000	25.2000	-1.176%	18	89	-55.159%
2025-12-29	25.5000	25.5000	25.5000	25.5000	+5.721%	5	89	-55.686%
2025-12-26	24.1700	24.1700	24.0500	24.1200	+2.247%	30	89	-53.151%
2025-12-10	23.7200	27.6500	23.5900	23.5900	-14.838%	76	60	-52.098%
2025-12-05	27.7000	27.7000	27.7000	27.7000	-5.299%	1	56	-59.206%
2025-12-03	28.1600	29.2500	27.7300	29.2500	+9.101%	6	56	-61.368%
2025-12-02	27.1300	27.1300	26.8100	26.8100	+11.802%	2	55	-57.852%
2025-11-28	23.9800	23.9800	23.9800	23.9800	-14.965%	1	54	-52.877%
2025-11-24	28.9400	29.2500	28.2000	28.2000	-2.117%	13	54	-59.929%
2025-11-20	25.0200	28.8100	25.0200	28.8100	+19.000%	11	52	-60.778%
2025-11-11	24.0500	24.2100	24.0500	24.2100	+0.875%	48	52	-53.325%
2025-11-04	24.4000	24.4000	24.0000	24.0000	+5.171%	2	52	-52.917%
2025-08-28	22.8200	22.8200	22.8200	22.8200	-1.298%	25	51	-50.482%
2025-08-25	22.0500	23.1200	22.0500	23.1200	+3.770%	2	76	-51.125%
2025-08-20	22.3900	23.7500	22.2800	22.2800	-27.427%	38	76	-49.282%
2025-08-01	31.8600	31.8600	30.7000	30.7000	-5.393%	2	54	-63.192%
2025-07-29	32.9000	33.1700	32.2000	32.4500	-3.652%	28	55	-65.177%
2025-06-04	33.6800	33.6800	33.6800	33.6800	-9.341%	44	48	-66.449%
2025-06-03	36.5500	37.1500	35.8500	37.1500	-49.276%	12	4	-69.583%
2024-12-27	73.2400	73.2400	73.2400	73.2400	+6.145%	2	2	-84.571%
2024-12-17	69.0000	69.0000	69.0000	69.0000	+11.290%	30	1	-83.623%
2024-12-06	62.5000	62.5000	62.0000	62.0000	0.000%	60	30	-81.774%

.dark-mode .vCfTqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCfTqp{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218P420SPOT Dec 18 2026 420.00 Put (SPOT261218P00420000)option OPRA

SPOT20261218P420
SPOT Dec 18 2026 420.00 Put (SPOT261218P00420000)
option OPRA