Dark

SPOT20261218P440
SPOT Dec 18 2026 440.00 Put (SPOT261218P00440000)
option OPRA

EOD

Oct 1, 2026

17.75+8.563%(+1.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.5700	17.7500	17.5700	17.7500	+8.563%	10	246	0.000%
2026-09-30	16.4000	16.7000	16.2000	16.3500	-5.217%	12	251	+8.563%
2026-09-29	17.7500	17.7500	16.7000	17.2500	+10.224%	10	256	+2.899%
2026-09-28	15.5500	15.6500	15.5500	15.6500	+12.915%	2	258	+13.419%
2026-09-25	14.0000	14.1000	13.8600	13.8600	-5.714%	3	259	+28.066%
2026-09-24	14.7000	14.7000	14.7000	14.7000	-8.978%	4	258	+20.748%
2026-09-23	16.2000	16.2000	16.1500	16.1500	+21.429%	2	254	+9.907%
2026-09-22	13.4000	13.4000	13.3000	13.3000	-6.007%	2	254	+33.459%
2026-09-21	14.5500	14.5500	14.1500	14.1500	-2.414%	16	254	+25.442%
2026-09-18	13.1000	14.5000	13.1000	14.5000	+30.631%	7	243	+22.414%
2026-09-17	10.5000	11.1000	10.4000	11.1000	+25.850%	7	238	+59.910%
2026-09-16	7.9500	8.8200	7.9500	8.8200	+3.765%	6	231	+101.247%
2026-09-14	10.5000	10.5000	8.5000	8.5000	-34.866%	15	230	+108.824%
2026-09-11	13.0500	13.0500	13.0500	13.0500	-14.145%	1	238	+36.015%
2026-09-10	15.2000	15.2000	15.2000	15.2000	+16.923%	1	238	+16.776%
2026-09-09	12.2000	13.0000	12.2000	13.0000	+5.008%	2	237	+36.538%
2026-09-08	12.5000	12.6000	11.9500	12.3800	+15.377%	9	235	+43.376%
2026-09-04	10.3000	10.7500	10.3000	10.7300	+31.174%	18	214	+65.424%
2026-09-03	8.1800	8.1800	8.1800	8.1800	-29.177%	1	214	+116.993%
2026-09-01	11.5500	11.5500	11.5500	11.5500	-15.074%	1	215	+53.680%
2026-08-27	13.6000	13.6000	13.6000	13.6000	+13.333%	1	215	+30.515%
2026-08-26	12.0000	12.0000	12.0000	12.0000	0.000%	1	214	+47.917%
2026-08-25	11.4500	12.0000	11.4500	12.0000	-18.644%	2	213	+47.917%
2026-08-19	14.8000	14.8000	14.7500	14.7500	-21.543%	5	215	+20.339%
2026-08-14	18.7500	18.9500	18.7500	18.8000	-19.829%	18	218	-5.585%
2026-08-13	23.4500	23.4500	23.4500	23.4500	+5.110%	1	202	-24.307%
2026-08-12	22.2600	22.3100	22.2600	22.3100	-14.192%	2	203	-20.439%
2026-08-07	26.3000	26.3000	26.0000	26.0000	-15.721%	6	201	-31.731%
2026-08-06	30.8500	30.8500	30.8500	30.8500	+11.978%	3	206	-42.464%
2026-08-05	27.5500	27.5500	27.5500	27.5500	-21.128%	2	206	-35.572%
2026-08-04	31.0000	34.9300	31.0000	34.9300	+12.677%	2	204	-49.184%
2026-08-03	31.0000	31.0000	31.0000	31.0000	+14.603%	1	204	-42.742%
2026-07-31	27.0500	27.0500	27.0500	27.0500	+10.634%	2	204	-34.381%
2026-07-29	24.4500	24.4500	24.4500	24.4500	-8.427%	1	202	-27.403%
2026-07-28	26.7500	26.7500	26.7000	26.7000	-11.881%	20	203	-33.521%
2026-07-27	31.3000	31.3000	30.0500	30.3000	-22.487%	24	186	-41.419%
2026-07-23	39.0000	39.0900	39.0000	39.0900	+13.799%	3	183	-54.592%
2026-07-21	35.1000	35.1000	34.3500	34.3500	-2.137%	10	181	-48.326%
2026-07-20	35.1000	35.1000	35.1000	35.1000	-4.620%	4	171	-49.430%
2026-07-15	36.2500	36.8000	36.2500	36.8000	-20.346%	3	167	-51.766%
2026-06-29	46.2000	46.2000	46.2000	46.2000	+6.944%	1	165	-61.580%
2026-06-11	43.2000	43.2000	43.2000	43.2000	+11.859%	1	165	-58.912%
2026-06-10	38.6200	38.6200	38.6200	38.6200	-0.078%	1	165	-54.039%
2026-06-08	37.7000	38.6500	37.5500	38.6500	-2.938%	5	165	-54.075%
2026-06-02	39.8200	39.8200	39.8200	39.8200	+3.969%	1	160	-55.424%
2026-05-29	38.3000	38.3000	38.3000	38.3000	+3.235%	1	159	-53.655%
2026-05-27	35.2500	37.1000	35.0000	37.1000	+7.692%	5	158	-52.156%
2026-05-26	34.4500	34.4500	34.4500	34.4500	-1.148%	1	154	-48.476%
2026-05-22	34.2500	35.1000	34.2500	34.8500	-12.875%	3	153	-49.067%
2026-05-21	40.0000	40.0000	40.0000	40.0000	-31.248%	1	153	-55.625%
2026-05-15	58.1800	58.1800	58.1800	58.1800	-15.681%	20	153	-69.491%
2026-05-08	69.0000	69.0000	69.0000	69.0000	+7.477%	1	133	-74.275%
2026-05-05	63.8500	64.2000	63.8500	64.2000	+9.370%	20	133	-72.352%
2026-05-04	58.7000	58.7000	58.7000	58.7000	-0.508%	1	143	-69.761%
2026-04-29	58.8000	59.0000	58.8000	59.0000	-11.531%	10	143	-69.915%
2026-04-28	64.0000	66.6900	62.7000	66.6900	+54.913%	5	143	-73.384%
2026-04-27	42.9000	43.0500	42.3000	43.0500	+25.145%	28	143	-58.769%
2026-04-20	35.2500	35.2500	34.4000	34.4000	-3.099%	4	160	-48.401%
2026-04-16	35.1000	35.5000	35.1000	35.5000	-14.458%	5	160	-50.000%
2026-04-14	41.5000	41.5000	41.5000	41.5000	-6.846%	4	165	-57.229%
2026-04-13	44.5500	44.5500	44.5500	44.5500	-17.039%	2	161	-60.157%
2026-04-02	53.7000	53.7000	53.7000	53.7000	-7.414%	2	161	-66.946%
2026-03-30	58.0000	58.1700	58.0000	58.0000	+7.607%	6	161	-69.397%
2026-03-20	53.9000	53.9000	53.9000	53.9000	+47.429%	4	156	-67.069%
2026-03-09	36.5600	36.5600	36.5600	36.5600	+1.556%	5	152	-51.450%
2026-03-05	37.2500	37.6000	36.0000	36.0000	-6.953%	24	148	-50.694%
2026-03-04	38.6100	38.6900	38.6100	38.6900	-12.307%	2	148	-54.123%
2026-03-03	44.1200	44.1200	44.1200	44.1200	-3.500%	1	148	-59.769%
2026-03-02	44.1300	45.7200	44.1300	45.7200	+3.205%	2	149	-61.177%
2026-02-27	44.3000	44.3000	44.3000	44.3000	-24.312%	20	149	-59.932%
2026-02-24	58.5300	58.5300	58.5300	58.5300	-0.578%	1	129	-69.674%
2026-02-17	58.8700	58.8700	58.8700	58.8700	-6.925%	1	129	-69.849%
2026-02-12	65.5600	65.5600	63.2500	63.2500	+32.405%	4	128	-71.937%
2026-02-11	47.7700	47.7700	47.7700	47.7700	-4.364%	10	128	-62.843%
2026-02-10	50.5000	50.5000	45.6100	49.9500	-34.910%	16	138	-64.464%
2026-02-09	76.8500	76.8500	76.7400	76.7400	+0.274%	11	141	-76.870%
2026-02-06	76.7000	76.8000	76.5100	76.5300	+1.769%	53	130	-76.806%
2026-02-05	75.2500	75.2500	75.2000	75.2000	+11.656%	5	103	-76.396%
2026-02-04	56.8000	67.3500	56.8000	67.3500	+23.737%	36	103	-73.645%
2026-02-03	49.9000	54.8600	49.9000	54.4300	+80.232%	10	92	-67.389%
2025-12-30	30.1500	30.2000	30.1500	30.2000	-3.360%	4	91	-41.225%
2025-12-15	30.9000	31.2500	30.9000	31.2500	-13.435%	2	91	-43.200%
2025-12-04	36.1000	36.1000	36.1000	36.1000	+13.095%	1	91	-50.831%
2025-12-01	31.9200	31.9200	31.9200	31.9200	-8.800%	2	90	-44.392%
2025-11-24	33.8600	35.0000	33.8600	35.0000	+25.000%	2	89	-49.286%
2025-11-19	28.0000	28.0000	28.0000	28.0000	0.000%	14	89	-36.607%
2025-10-13	28.0000	28.0000	28.0000	28.0000	+15.464%	1	88	-36.607%
2025-09-08	24.2500	24.2500	24.2500	24.2500	-7.443%	1	88	-26.804%
2025-09-03	26.1000	26.2000	26.1000	26.2000	-4.554%	2	88	-32.252%
2025-09-02	27.4500	27.4500	27.4500	27.4500	-1.436%	3	89	-35.337%
2025-08-29	28.0000	28.0000	27.8500	27.8500	+1.420%	3	88	-36.266%
2025-08-26	27.4600	27.4600	27.4600	27.4600	-20.081%	2	88	-35.361%
2025-07-02	34.3600	34.3600	34.3600	34.3600	-15.764%	24	88	-48.341%
2025-06-05	40.7900	40.7900	40.7900	40.7900	+7.032%	20	88	-56.484%
2025-06-04	38.1100	38.1100	38.1100	38.1100	-39.984%	44	98	-53.424%
2025-04-03	63.5000	63.5000	63.5000	63.5000	+4.098%	10	54	-72.047%
2025-04-02	61.0000	61.0000	61.0000	61.0000	-6.442%	5	54	-70.902%
2025-04-01	65.2000	65.2000	65.2000	65.2000	+34.627%	5	54	-72.776%
2025-02-04	48.4300	48.4300	48.4300	48.4300	-34.915%	49	49	-63.349%
2024-12-12	74.4100	74.4100	74.4100	74.4100	+1.073%	1	49	-76.146%
2024-12-02	73.6200	73.6200	73.6200	73.6200	-1.722%	1	49	-75.890%
2024-11-29	74.9100	74.9100	74.9100	74.9100	0.000%	98	49	-76.305%

.dark-mode .G0GxVc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G0GxVc{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218P440SPOT Dec 18 2026 440.00 Put (SPOT261218P00440000)option OPRA

SPOT20261218P440
SPOT Dec 18 2026 440.00 Put (SPOT261218P00440000)
option OPRA