Dark

SPOT20261218P450
SPOT Dec 18 2026 450.00 Put (SPOT261218P00450000)
option OPRA

EOD

Oct 1, 2026

21.56+4.660%(+0.96)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	20.8500	21.5600	20.8500	21.5600	+4.660%	6	441	0.000%
2026-09-30	20.6000	20.6000	20.6000	20.6000	+4.781%	1	440	+4.660%
2026-09-29	21.1000	21.1000	19.5900	19.6600	+6.558%	9	440	+9.664%
2026-09-28	18.3500	18.4500	18.3500	18.4500	+10.149%	2	445	+16.856%
2026-09-25	16.8000	16.8500	15.7500	16.7500	-1.932%	13	445	+28.716%
2026-09-23	20.5800	20.5800	17.0800	17.0800	-8.907%	9	437	+26.230%
2026-09-22	15.4000	18.7500	15.4000	18.7500	+17.776%	11	428	+14.987%
2026-09-21	17.0000	17.1000	15.5500	15.9200	-6.353%	9	422	+35.427%
2026-09-18	14.4000	17.0000	14.4000	17.0000	+34.387%	17	420	+26.824%
2026-09-17	11.4600	12.7500	11.4600	12.6500	+30.010%	16	412	+70.435%
2026-09-16	9.3000	9.7300	9.3000	9.7300	-2.700%	6	402	+121.583%
2026-09-15	10.2000	10.2000	10.0000	10.0000	0.000%	2	396	+115.600%
2026-09-14	11.1900	11.1900	9.9500	10.0000	-33.066%	38	395	+115.600%
2026-09-11	14.6000	15.2500	14.6000	14.9400	-4.841%	3	404	+44.311%
2026-09-09	15.7600	15.7700	15.7000	15.7000	+5.724%	7	405	+37.325%
2026-09-08	14.5000	15.1000	14.5000	14.8500	+21.224%	17	402	+45.185%
2026-09-04	10.4000	12.2500	10.4000	12.2500	+23.364%	4	396	+76.000%
2026-09-03	9.4000	9.9300	8.6000	9.9300	-3.122%	54	396	+117.120%
2026-09-02	11.1500	11.3500	10.2500	10.2500	-23.905%	50	348	+110.341%
2026-09-01	13.4700	13.4700	13.4700	13.4700	-15.549%	1	343	+60.059%
2026-08-27	15.9500	15.9500	15.9500	15.9500	+15.162%	1	344	+35.172%
2026-08-25	14.7500	14.7500	13.4400	13.8500	-13.166%	7	343	+55.668%
2026-08-24	16.0000	16.0300	15.8800	15.9500	-4.776%	26	345	+35.172%
2026-08-21	16.7500	16.7500	16.7500	16.7500	-4.558%	1	335	+28.716%
2026-08-20	17.5500	17.5500	17.5500	17.5500	+1.739%	1	335	+22.849%
2026-08-19	19.0100	19.0100	17.2500	17.2500	-16.465%	2	334	+24.986%
2026-08-18	20.6500	20.6500	20.6500	20.6500	-0.242%	1	334	+4.407%
2026-08-14	21.9500	22.0000	20.7000	20.7000	-23.191%	167	334	+4.155%
2026-08-13	26.9500	26.9500	26.9500	26.9500	+11.134%	2	239	-20.000%
2026-08-10	24.0000	24.2500	24.0000	24.2500	-19.167%	2	238	-11.093%
2026-08-07	30.0000	30.0000	30.0000	30.0000	-10.714%	3	238	-28.133%
2026-08-06	35.2000	35.2000	33.6000	33.6000	-0.149%	23	239	-35.833%
2026-08-04	33.6500	33.6500	33.6500	33.6500	+9.967%	1	221	-35.929%
2026-07-31	30.6000	30.6000	30.6000	30.6000	+3.030%	1	222	-29.542%
2026-07-30	29.7000	29.7000	29.7000	29.7000	+12.075%	1	222	-27.407%
2026-07-29	29.0500	29.0500	26.5000	26.5000	-14.378%	8	223	-18.642%
2026-07-28	34.2500	34.2500	30.1500	30.9500	-8.837%	30	225	-30.339%
2026-07-27	35.2000	35.2000	33.8000	33.9500	-11.358%	19	211	-36.495%
2026-07-21	38.8000	38.8000	38.3000	38.3000	-1.921%	9	206	-43.708%
2026-07-20	38.5500	39.0500	38.5500	39.0500	-16.148%	2	206	-44.789%
2026-07-17	46.5700	46.5700	46.5700	46.5700	+13.447%	1	205	-53.704%
2026-07-15	40.8500	41.0500	40.8500	41.0500	-0.024%	2	206	-47.479%
2026-07-14	41.6000	41.6000	41.0600	41.0600	-3.502%	18	204	-47.491%
2026-07-08	42.5500	42.5500	42.5500	42.5500	+4.623%	1	187	-49.330%
2026-07-07	40.6700	40.6700	40.6700	40.6700	-19.625%	5	186	-46.988%
2026-07-01	50.6000	50.6000	50.6000	50.6000	-0.978%	1	191	-57.391%
2026-06-30	53.6300	53.6300	51.1000	51.1000	-10.882%	2	191	-57.808%
2026-06-18	57.3500	57.3500	57.3400	57.3400	+3.877%	7	185	-62.400%
2026-06-17	51.6500	55.2000	51.6500	55.2000	+15.000%	6	185	-60.942%
2026-06-15	48.0000	48.0000	48.0000	48.0000	+3.493%	3	185	-55.083%
2026-06-11	46.3800	46.3800	46.3800	46.3800	+7.735%	2	185	-53.514%
2026-06-08	43.0500	43.0500	43.0500	43.0500	+11.097%	1	185	-49.919%
2026-05-27	38.7500	38.7500	38.7500	38.7500	+4.588%	1	184	-44.361%
2026-05-26	36.8500	37.7500	36.8500	37.0500	-1.594%	4	183	-41.808%
2026-05-22	37.0000	37.6500	36.1500	37.6500	-19.310%	8	180	-42.736%
2026-05-21	44.9300	46.6600	44.9300	46.6600	-32.131%	3	175	-53.793%
2026-05-20	67.0500	68.7500	67.0000	68.7500	+4.994%	4	175	-68.640%
2026-05-15	66.4000	67.1000	65.4800	65.4800	-2.254%	21	177	-67.074%
2026-05-14	66.7300	66.9900	66.7300	66.9900	-1.485%	7	180	-67.816%
2026-05-12	66.7000	69.0000	66.6900	68.0000	-7.521%	4	180	-68.294%
2026-05-08	72.4100	73.5300	72.4100	73.5300	+0.314%	3	180	-70.679%
2026-05-06	73.3000	73.3000	73.3000	73.3000	+4.864%	2	177	-70.587%
2026-05-05	63.8000	69.9000	63.8000	69.9000	+7.538%	18	178	-69.156%
2026-05-04	65.0000	65.0000	65.0000	65.0000	+4.250%	1	179	-66.831%
2026-04-30	62.3500	62.3500	62.3500	62.3500	-7.903%	1	179	-65.421%
2026-04-28	73.6800	73.6800	67.6000	67.7000	+73.367%	16	178	-68.154%
2026-04-16	39.0500	39.0500	39.0500	39.0500	-0.128%	11	174	-44.789%
2026-04-15	38.7500	39.1000	38.4500	39.1000	-13.763%	52	185	-44.859%
2026-04-14	45.3400	45.3400	45.3400	45.3400	-11.704%	20	190	-52.448%
2026-04-08	51.3500	51.3500	51.3500	51.3500	-10.524%	1	170	-58.014%
2026-03-31	57.3900	57.3900	57.3900	57.3900	-6.531%	1	171	-62.432%
2026-03-27	61.4000	61.4000	61.4000	61.4000	+5.444%	1	172	-64.886%
2026-03-25	59.0500	59.0500	58.2300	58.2300	+28.119%	4	172	-62.974%
2026-03-11	45.4500	45.4500	45.4500	45.4500	-5.803%	5	172	-52.563%
2026-02-27	50.6500	50.9500	48.2500	48.2500	-23.595%	55	167	-55.316%
2026-02-24	63.8700	63.8700	63.1500	63.1500	+18.636%	149	159	-65.859%
2026-02-20	53.2300	53.2300	53.2300	53.2300	-12.017%	1	221	-59.497%
2026-02-17	60.5000	60.5000	60.5000	60.5000	-6.491%	2	221	-64.364%
2026-02-13	65.1500	65.1500	64.7000	64.7000	+18.476%	2	221	-66.677%
2026-02-10	56.3500	56.3500	54.6100	54.6100	-34.355%	2	221	-60.520%
2026-02-09	85.0500	86.5600	82.2800	83.1900	-0.467%	22	221	-74.083%
2026-02-06	85.9000	85.9000	83.5800	83.5800	-3.909%	91	228	-74.204%
2026-02-05	74.9800	87.8500	74.9800	86.9800	+26.424%	3	273	-75.213%
2026-02-04	66.1500	69.6200	66.1500	68.8000	+18.662%	18	274	-68.663%
2026-02-03	57.9800	57.9800	57.9800	57.9800	+38.048%	3	274	-62.815%
2026-01-13	42.0000	42.0000	42.0000	42.0000	+3.960%	3	274	-48.667%
2026-01-09	40.4000	40.4000	40.4000	40.4000	+4.124%	10	274	-46.634%
2026-01-08	38.3500	38.8000	38.3500	38.8000	+15.855%	3	274	-44.433%
2026-01-06	32.6900	33.5000	32.6900	33.4900	+16.083%	48	274	-35.623%
2026-01-05	28.0000	29.6100	28.0000	28.8500	-13.983%	52	275	-25.269%
2025-12-22	33.5400	33.5400	33.5400	33.5400	-6.313%	1	275	-35.719%
2025-12-17	35.8200	35.9100	35.8000	35.8000	-0.556%	20	276	-39.777%
2025-12-16	36.0000	36.0000	36.0000	36.0000	+17.840%	11	278	-40.111%
2025-12-12	31.3500	31.3500	30.5000	30.5500	+0.493%	263	289	-29.427%
2025-12-11	30.4000	30.4000	30.4000	30.4000	-0.654%	1	56	-29.079%
2025-12-10	30.6500	30.6500	30.6000	30.6000	-17.520%	32	56	-29.542%
2025-12-05	37.1000	37.1000	37.1000	37.1000	-3.411%	1	30	-41.887%
2025-12-03	38.4100	38.4100	38.4100	38.4100	+12.971%	1	31	-43.869%
2025-11-20	34.0000	34.0000	34.0000	34.0000	+13.903%	1	31	-36.588%
2025-11-19	29.8500	29.8500	29.8500	29.8500	-4.936%	3	31	-27.772%
2025-11-06	31.4200	31.4200	31.4000	31.4000	+11.150%	2	31	-31.338%
2025-10-14	28.2500	28.2500	28.2500	28.2500	-2.586%	2	31	-23.681%
2025-10-06	29.0000	29.0000	29.0000	29.0000	0.000%	1	33	-25.655%
2025-09-30	29.0000	29.0000	29.0000	29.0000	+18.367%	1	32	-25.655%
2025-09-29	24.5000	24.5000	24.5000	24.5000	-9.259%	2	31	-12.000%
2025-09-10	27.0000	27.0000	27.0000	27.0000	+3.846%	1	31	-20.148%
2025-09-08	26.0000	26.0000	26.0000	26.0000	-10.959%	1	30	-17.077%
2025-09-02	29.2000	29.2000	29.2000	29.2000	-0.714%	2	30	-26.164%
2025-08-29	29.1700	30.2500	29.1700	29.4100	+2.225%	6	29	-26.692%
2025-08-28	28.7700	28.7700	28.7700	28.7700	-27.550%	1	29	-25.061%
2025-08-01	39.7100	39.7100	39.7100	39.7100	+15.537%	1	30	-45.706%
2025-07-31	34.3800	34.3800	34.3700	34.3700	-5.603%	10	30	-37.271%
2025-07-30	36.4100	36.4300	36.2000	36.4100	-9.765%	44	32	-40.785%
2025-07-29	39.0000	40.3500	39.0000	40.3500	+5.243%	3	48	-46.568%
2025-07-23	38.3400	38.3400	38.3400	38.3400	+4.697%	1	47	-43.766%
2025-07-02	36.5000	36.6200	36.5000	36.6200	-1.453%	15	46	-41.125%
2025-07-01	37.1600	37.1600	37.1600	37.1600	-12.893%	10	61	-41.981%
2025-06-05	42.6600	42.6600	42.6600	42.6600	+3.670%	20	71	-49.461%
2025-06-04	41.4000	41.4000	40.4900	41.1500	-8.556%	117	91	-47.606%
2025-06-03	45.0000	45.0000	45.0000	45.0000	-2.934%	2	7	-52.089%
2025-02-11	46.3000	46.3600	46.3000	46.3600	-10.259%	2	5	-53.494%
2025-02-04	51.6600	51.6600	51.6600	51.6600	-29.019%	3	5	-58.266%
2025-01-23	72.7700	72.7800	72.7700	72.7800	0.000%	5	5	-70.376%

.dark-mode .c1sDdj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c1sDdj{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218P450SPOT Dec 18 2026 450.00 Put (SPOT261218P00450000)option OPRA

SPOT20261218P450
SPOT Dec 18 2026 450.00 Put (SPOT261218P00450000)
option OPRA