Dark

SPOT20261218P430
SPOT Dec 18 2026 430.00 Put (SPOT261218P00430000)
option OPRA

EOD

Sep 29, 2026

13.72+17.768%(+2.07)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.7500	15.1000	13.7200	13.7200	+17.768%	5	193	0.000%
2026-09-25	11.6000	11.6500	11.1200	11.6500	+2.463%	13	191	+17.768%
2026-09-23	12.5300	12.5300	11.3700	11.3700	-12.201%	8	186	+20.668%
2026-09-22	12.9500	12.9500	12.9500	12.9500	+17.089%	1	184	+5.946%
2026-09-21	11.3500	11.3500	10.6900	11.0600	+6.860%	12	183	+24.051%
2026-09-18	10.9000	10.9000	10.3500	10.3500	+18.286%	3	176	+32.560%
2026-09-17	8.2300	8.8500	8.2300	8.7500	+23.239%	6	175	+56.800%
2026-09-14	8.3100	8.3100	7.1000	7.1000	-36.036%	14	173	+93.239%
2026-09-10	11.2000	11.2000	11.1000	11.1000	+3.738%	2	164	+23.604%
2026-09-09	10.7000	10.7000	10.7000	10.7000	0.000%	3	162	+28.224%
2026-09-08	10.2500	10.7000	10.2500	10.7000	+49.650%	16	162	+28.224%
2026-09-03	6.8600	7.1500	6.8600	7.1500	-10.625%	2	170	+91.888%
2026-09-02	8.0000	8.0000	8.0000	8.0000	-11.111%	1	170	+71.500%
2026-09-01	9.0000	9.0000	9.0000	9.0000	-11.765%	10	171	+52.444%
2026-08-31	10.0000	10.2000	10.0000	10.2000	-3.592%	4	171	+34.510%
2026-08-28	10.5400	10.5800	10.5400	10.5800	-12.922%	6	168	+29.679%
2026-08-27	11.6100	12.2400	11.5900	12.1500	+22.111%	7	171	+12.922%
2026-08-25	9.9500	9.9500	9.9500	9.9500	-17.083%	1	165	+37.889%
2026-08-24	11.8000	12.0000	11.8000	12.0000	+3.448%	4	164	+14.333%
2026-08-21	11.6000	11.6000	11.6000	11.6000	-5.691%	1	165	+18.276%
2026-08-20	12.6500	12.6500	12.3000	12.3000	-4.131%	6	164	+11.545%
2026-08-19	12.8300	12.8300	12.8300	12.8300	-19.561%	1	162	+6.937%
2026-08-18	15.7500	15.9500	15.7500	15.9500	-0.932%	3	161	-13.981%
2026-08-17	16.1000	16.1000	16.1000	16.1000	-0.617%	5	164	-14.783%
2026-08-14	16.2000	16.2000	16.2000	16.2000	-7.429%	7	159	-15.309%
2026-08-10	17.5000	17.5000	17.5000	17.5000	-23.414%	1	154	-21.600%
2026-08-07	23.0500	23.0500	22.8500	22.8500	-5.187%	7	154	-39.956%
2026-08-05	24.1000	24.1000	24.1000	24.1000	-16.897%	1	159	-43.071%
2026-08-04	27.2000	29.0000	27.2000	29.0000	+20.833%	3	158	-52.690%
2026-07-31	24.0000	24.0000	24.0000	24.0000	+1.695%	1	155	-42.833%
2026-07-29	23.3000	23.6000	23.2500	23.6000	-0.632%	4	154	-41.864%
2026-07-28	23.7500	23.7500	23.7500	23.7500	-14.353%	8	153	-42.232%
2026-07-27	28.6300	28.7200	27.6400	27.7300	-12.936%	119	145	-50.523%
2026-07-24	31.8500	31.8500	31.8500	31.8500	+3.577%	1	42	-56.923%
2026-07-21	31.3500	31.3500	30.7500	30.7500	-1.125%	7	42	-55.382%
2026-07-20	31.1000	31.1000	31.1000	31.1000	-18.158%	3	41	-55.884%
2026-07-17	37.1500	38.0000	37.1500	38.0000	+9.668%	2	38	-63.895%
2026-07-16	34.6500	34.6500	34.6500	34.6500	+1.168%	1	39	-60.404%
2026-07-14	34.2500	34.2500	34.2500	34.2500	-0.725%	1	39	-59.942%
2026-07-13	34.5300	34.6500	34.4200	34.5000	-6.377%	16	39	-60.232%
2026-07-09	36.8500	36.8500	36.8500	36.8500	-3.559%	1	32	-62.768%
2026-07-01	38.2100	38.2100	38.2100	38.2100	-12.362%	1	33	-64.093%
2026-06-17	43.5500	43.6000	43.5500	43.6000	+12.082%	2	32	-68.532%
2026-06-15	38.9000	38.9000	38.9000	38.9000	+0.387%	1	32	-64.730%
2026-06-04	38.5000	38.7500	38.5000	38.7500	-1.148%	2	32	-64.594%
2026-06-03	39.2000	39.2000	39.2000	39.2000	+12.000%	1	32	-65.000%
2026-06-02	35.4000	35.5500	35.0000	35.0000	-1.823%	3	31	-60.800%
2026-05-29	35.6500	35.6500	35.6500	35.6500	+7.057%	1	31	-61.515%
2026-05-27	31.7000	33.3000	31.7000	33.3000	-41.814%	2	30	-58.799%
2026-05-20	57.2300	57.2300	57.2300	57.2300	+2.196%	1	30	-76.027%
2026-05-19	56.0000	56.0000	56.0000	56.0000	-0.797%	1	30	-75.500%
2026-05-15	56.4500	56.4500	56.4500	56.4500	-0.441%	1	30	-75.695%
2026-05-14	56.6700	56.7000	56.6700	56.7000	+0.177%	2	31	-75.802%
2026-05-07	56.6000	56.6000	56.6000	56.6000	+4.815%	1	32	-75.760%
2026-04-30	57.0200	57.0200	54.0000	54.0000	-0.093%	3	32	-74.593%
2026-04-29	56.8000	56.8000	53.9500	54.0500	-6.245%	3	30	-74.616%
2026-04-28	59.0000	59.0000	57.4000	57.6500	+52.312%	11	29	-76.201%
2026-04-23	37.8500	37.8500	37.8500	37.8500	-29.907%	1	29	-63.752%
2026-04-02	54.0000	54.0000	54.0000	54.0000	+6.049%	1	28	-74.593%
2026-04-01	50.8000	50.9200	50.8000	50.9200	-2.769%	7	28	-73.056%
2026-03-27	52.1500	52.3700	51.6500	52.3700	+17.264%	7	30	-73.802%
2026-03-24	45.9500	46.0000	44.6600	44.6600	-9.135%	22	30	-69.279%
2026-03-20	48.9700	49.1500	48.9700	49.1500	+22.264%	7	27	-72.085%
2026-03-13	40.2000	40.2000	40.2000	40.2000	+20.431%	1	22	-65.871%
2026-03-09	33.5200	33.5200	33.3800	33.3800	+4.313%	3	22	-58.898%
2026-03-06	32.0000	32.0000	32.0000	32.0000	-9.323%	8	23	-57.125%
2026-03-04	35.2900	35.2900	35.2900	35.2900	-21.578%	1	27	-61.122%
2026-02-26	45.0000	45.0000	45.0000	45.0000	-14.692%	1	26	-69.511%
2026-02-25	53.4000	53.4000	52.7500	52.7500	+3.736%	10	27	-73.991%
2026-02-23	50.5500	50.8500	50.5500	50.8500	+10.543%	2	27	-73.019%
2026-02-19	46.8000	46.8000	46.0000	46.0000	-1.709%	10	27	-70.174%
2026-02-18	47.1500	47.1500	46.8000	46.8000	+12.365%	2	27	-70.684%
2026-02-10	41.6500	41.6500	41.6500	41.6500	-42.922%	1	26	-67.059%
2026-02-09	72.9700	72.9700	72.9700	72.9700	+2.228%	1	25	-81.198%
2026-02-06	70.9500	71.3800	70.9500	71.3800	+23.795%	5	24	-80.779%
2026-02-04	57.6600	57.6600	57.6600	57.6600	+51.737%	7	19	-76.205%
2026-02-02	38.0000	38.0000	38.0000	38.0000	-2.489%	1	12	-63.895%
2026-01-29	38.9700	38.9700	38.9700	38.9700	+4.758%	1	12	-64.793%
2026-01-28	37.2000	37.2000	37.2000	37.2000	+1.087%	1	12	-63.118%
2026-01-14	36.9500	36.9500	36.8000	36.8000	+36.044%	3	12	-62.717%
2025-12-26	26.9500	27.0500	26.9500	27.0500	-9.683%	2	11	-49.279%
2025-12-02	29.9500	29.9500	29.9500	29.9500	+2.604%	1	11	-54.190%
2025-11-20	29.1900	29.1900	29.1900	29.1900	+19.240%	1	11	-52.998%
2025-11-11	24.4800	24.4800	24.4800	24.4800	-8.315%	25	10	-43.954%
2025-11-10	26.3000	26.7000	26.3000	26.7000	-1.221%	15	35	-48.614%
2025-11-07	27.0300	27.0300	27.0300	27.0300	+0.111%	1	20	-49.242%
2025-11-06	26.2800	27.0000	26.0000	27.0000	+2.662%	5	20	-49.185%
2025-11-05	25.1200	26.3000	25.1200	26.3000	-0.942%	14	17	-47.833%
2025-11-04	26.4000	26.6500	26.3500	26.5500	+5.149%	6	3	-48.324%
2025-08-22	25.2500	25.2500	25.2500	25.2500	-0.355%	2	3	-45.663%
2025-08-20	25.3400	25.3400	25.3400	25.3400	-38.763%	2	3	-45.856%
2025-02-05	41.3800	41.3800	41.3800	41.3800	-25.869%	3	3	-66.844%
2025-02-03	55.8200	55.8200	55.8200	55.8200	-1.500%	3	3	-75.421%
2025-01-30	56.6700	56.6700	56.6700	56.6700	-28.129%	2	2	-75.790%
2024-12-19	78.8500	78.8500	78.8500	78.8500	0.000%	2	2	-82.600%

.dark-mode .vbz4fg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vbz4fg{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218P430SPOT Dec 18 2026 430.00 Put (SPOT261218P00430000)option OPRA

SPOT20261218P430
SPOT Dec 18 2026 430.00 Put (SPOT261218P00430000)
option OPRA