Dark

SPOT20261218P500
SPOT Dec 18 2026 500.00 Put (SPOT261218P00500000)
option OPRA

EOD

Sep 30, 2026

43.25+2.415%(+1.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	41.8500	43.2500	41.8500	43.2500	+2.415%	2	466	0.000%
2026-09-29	42.1700	42.2300	42.1700	42.2300	+11.132%	2	467	+2.415%
2026-09-28	38.0000	38.0000	38.0000	38.0000	+3.967%	1	465	+13.816%
2026-09-23	40.5500	40.6000	36.5500	36.5500	-10.086%	9	464	+18.331%
2026-09-22	35.1500	40.8000	35.1500	40.6500	+23.744%	22	470	+6.396%
2026-09-21	36.3600	36.5000	32.5000	32.8500	-8.572%	19	475	+31.659%
2026-09-18	31.3500	36.6500	31.3500	35.9300	+24.757%	153	460	+20.373%
2026-09-17	27.4400	28.8000	27.4400	28.8000	+34.895%	28	467	+50.174%
2026-09-15	22.6900	22.6900	21.3500	21.3500	-5.322%	26	464	+102.576%
2026-09-14	24.5500	24.5500	22.0000	22.5500	-33.086%	8	448	+91.796%
2026-09-10	33.6500	33.7000	33.6500	33.7000	+2.121%	7	442	+28.338%
2026-09-09	30.6000	33.0000	30.3000	33.0000	+6.280%	4	442	+31.061%
2026-09-08	30.7500	31.0500	30.7500	31.0500	+15.385%	20	441	+39.291%
2026-09-04	22.1500	26.9100	22.1500	26.9100	+27.294%	29	441	+60.721%
2026-09-03	19.8000	22.1500	19.8000	21.1400	-8.286%	27	441	+104.588%
2026-09-02	24.3000	24.3000	22.6700	23.0500	-18.695%	32	436	+87.636%
2026-09-01	27.8500	28.3500	27.8300	28.3500	0.000%	6	416	+52.557%
2026-08-31	28.2000	28.4500	27.9500	28.3500	+2.792%	133	421	+52.557%
2026-08-28	26.7000	27.5800	26.7000	27.5800	-17.425%	14	336	+56.817%
2026-08-27	32.3000	33.6000	32.3000	33.4000	+20.144%	10	334	+29.491%
2026-08-25	28.7500	28.7500	26.5000	27.8000	-13.932%	11	333	+55.576%
2026-08-24	32.3000	32.3000	32.3000	32.3000	-0.062%	10	331	+33.901%
2026-08-21	31.0500	32.3200	31.0500	32.3200	-0.308%	3	321	+33.818%
2026-08-19	32.4200	32.4200	32.4200	32.4200	-19.951%	1	320	+33.405%
2026-08-18	40.5000	40.5000	40.5000	40.5000	-0.857%	2	320	+6.790%
2026-08-14	41.3500	41.7000	40.6200	40.8500	-16.802%	8	322	+5.875%
2026-08-13	49.1500	49.1500	49.1000	49.1000	+11.464%	2	320	-11.914%
2026-08-10	44.0500	44.0500	44.0500	44.0500	-26.338%	1	319	-1.816%
2026-08-06	59.8000	59.8000	59.8000	59.8000	+13.150%	6	318	-27.676%
2026-07-31	52.3600	52.8500	52.3600	52.8500	+8.188%	3	318	-18.165%
2026-07-30	48.6500	50.0800	48.6500	48.8500	-7.094%	10	317	-11.464%
2026-07-28	51.1000	52.5800	51.1000	52.5800	-10.273%	6	309	-17.744%
2026-07-27	58.6000	58.6000	58.6000	58.6000	-5.301%	1	303	-26.195%
2026-07-20	61.6500	62.0500	61.6500	61.8800	-21.582%	22	304	-30.107%
2026-06-30	78.9100	78.9100	78.9100	78.9100	+1.401%	1	295	-45.191%
2026-06-29	76.0000	77.8200	76.0000	77.8200	-3.652%	2	296	-44.423%
2026-06-26	82.0000	82.0000	80.7700	80.7700	-2.687%	2	298	-46.453%
2026-06-17	78.1800	83.0000	78.1800	83.0000	+26.044%	3	297	-47.892%
2026-06-10	64.5200	67.3000	64.5200	65.8500	+0.765%	49	297	-34.320%
2026-06-02	65.3500	65.3500	65.3500	65.3500	+3.157%	1	297	-33.818%
2026-05-29	63.5000	63.5000	63.2400	63.3500	+9.716%	4	297	-31.728%
2026-05-26	57.7100	57.7400	57.7100	57.7400	-15.088%	2	297	-25.095%
2026-05-21	87.7900	87.7900	65.9500	68.0000	-30.612%	38	295	-36.397%
2026-05-14	98.0000	98.0000	98.0000	98.0000	-0.508%	1	302	-55.867%
2026-05-13	98.5000	98.5000	98.5000	98.5000	-0.334%	2	303	-56.091%
2026-05-07	98.8300	98.8300	98.8300	98.8300	-3.136%	1	303	-56.238%
2026-05-05	102.0300	102.0300	102.0300	102.0300	+8.427%	2	303	-57.611%
2026-04-30	94.1000	94.1000	94.1000	94.1000	-4.321%	1	301	-54.038%
2026-04-28	103.8500	106.3300	98.3500	98.3500	+34.138%	16	302	-56.024%
2026-04-27	68.5500	73.3200	68.5500	73.3200	+4.593%	67	288	-41.012%
2026-04-23	70.1000	70.1000	70.1000	70.1000	+11.217%	1	262	-38.302%
2026-04-22	63.0300	63.0300	63.0300	63.0300	+9.219%	3	261	-31.382%
2026-04-16	57.7100	57.7100	57.7100	57.7100	-2.894%	1	258	-25.056%
2026-04-15	59.8800	59.8800	59.4300	59.4300	-24.772%	6	259	-27.225%
2026-04-09	79.0000	79.0000	79.0000	79.0000	+4.900%	5	256	-45.253%
2026-04-08	75.3100	75.3100	75.3100	75.3100	-10.345%	1	251	-42.571%
2026-04-01	82.9000	84.0000	82.9000	84.0000	-0.356%	4	250	-48.512%
2026-03-31	84.3000	84.3000	84.3000	84.3000	-4.993%	3	250	-48.695%
2026-03-27	88.7300	88.7300	88.7300	88.7300	+50.876%	2	247	-51.257%
2026-03-05	58.8100	58.8100	58.8100	58.8100	-4.684%	3	245	-26.458%
2026-03-04	63.3900	63.3900	60.9500	61.7000	-13.160%	58	245	-29.903%
2026-03-02	71.7500	71.7500	71.0500	71.0500	-8.676%	2	196	-39.127%
2026-02-20	79.4000	79.4000	77.8000	77.8000	-5.410%	23	196	-44.409%
2026-02-10	80.0000	82.2500	80.0000	82.2500	-18.061%	61	217	-47.416%
2026-02-04	98.8300	100.3800	98.8300	100.3800	+52.091%	11	270	-56.914%
2026-01-26	66.0000	66.0000	66.0000	66.0000	-11.314%	1	269	-34.470%
2026-01-22	74.5000	74.5000	74.4200	74.4200	+3.332%	2	268	-41.884%
2026-01-20	72.0200	72.0200	72.0200	72.0200	+0.629%	1	269	-39.947%
2026-01-16	72.4000	72.4000	71.5700	71.5700	+2.551%	37	300	-39.570%
2026-01-15	66.5600	69.7900	66.5600	69.7900	+9.047%	66	300	-38.028%
2026-01-14	64.0000	64.0000	64.0000	64.0000	+11.111%	1	265	-32.422%
2026-01-08	57.6000	57.6000	57.6000	57.6000	+15.200%	1	264	-24.913%
2026-01-06	48.6100	50.0000	48.6100	50.0000	+14.995%	4	263	-13.500%
2026-01-05	43.8000	43.8000	43.4800	43.4800	-17.652%	2	260	-0.529%
2025-12-16	52.5000	52.8000	52.5000	52.8000	-8.333%	2	260	-18.087%
2025-12-08	57.6000	57.6000	57.6000	57.6000	+8.068%	1	260	-24.913%
2025-12-05	53.3000	53.3000	53.3000	53.3000	-7.770%	1	260	-18.856%
2025-12-04	57.7900	57.7900	57.7900	57.7900	+5.035%	1	261	-25.160%
2025-12-03	54.5400	55.0200	54.5400	55.0200	+10.704%	2	262	-21.392%
2025-12-01	49.7000	49.7000	49.7000	49.7000	-6.226%	5	260	-12.978%
2025-11-25	53.0000	53.0000	53.0000	53.0000	-3.196%	50	265	-18.396%
2025-11-24	54.7500	54.7500	54.7500	54.7500	+3.302%	140	215	-21.005%
2025-11-20	53.0000	53.0000	53.0000	53.0000	+12.051%	1	75	-18.396%
2025-11-07	47.3000	47.3000	47.3000	47.3000	+5.345%	1	75	-8.562%
2025-11-04	44.7000	44.9000	44.7000	44.9000	+10.211%	2	76	-3.675%
2025-10-13	41.6000	41.6000	40.7400	40.7400	-5.256%	2	76	+6.161%
2025-10-09	43.0000	43.0000	43.0000	43.0000	+4.878%	1	77	+0.581%
2025-10-08	41.0000	41.0000	41.0000	41.0000	+4.592%	1	77	+5.488%
2025-09-24	39.2000	39.2000	39.2000	39.2000	-2.000%	1	76	+10.332%
2025-08-22	41.0000	41.0000	40.0000	40.0000	+4.031%	28	77	+8.125%
2025-08-15	38.4500	38.4500	38.4500	38.4500	-29.900%	5	73	+12.484%
2025-08-01	54.8500	54.8500	54.8500	54.8500	+3.491%	4	75	-21.149%
2025-07-31	53.0000	53.0000	53.0000	53.0000	+3.820%	1	71	-18.396%
2025-07-30	51.0300	51.0500	50.9300	51.0500	-8.216%	13	70	-15.279%
2025-07-29	53.9500	55.6200	53.9500	55.6200	+3.672%	3	76	-22.240%
2025-07-23	53.6500	53.6500	53.6500	53.6500	+3.792%	1	74	-19.385%
2025-07-22	51.6900	51.6900	51.6900	51.6900	+13.405%	10	74	-16.328%
2025-06-26	45.5800	45.5800	45.5800	45.5800	-4.564%	9	74	-5.112%
2025-06-25	44.2400	47.7600	44.2400	47.7600	-4.461%	35	83	-9.443%
2025-06-20	49.9900	49.9900	49.9900	49.9900	-7.512%	88	93	-13.483%
2025-06-11	54.0500	54.0500	54.0500	54.0500	-0.735%	1	49	-19.981%
2025-06-05	56.6300	56.6300	54.4500	54.4500	-6.796%	26	49	-20.569%
2025-06-04	54.1500	58.4200	54.1500	58.4200	-12.150%	64	73	-25.967%
2025-05-14	66.5000	66.5000	66.5000	66.5000	-1.917%	1	49	-34.962%
2025-05-02	67.8000	67.8000	67.8000	67.8000	-10.199%	2	48	-36.209%
2025-05-01	75.5000	75.5000	75.5000	75.5000	-1.449%	2	48	-42.715%
2025-04-30	76.6100	76.6100	76.6100	76.6100	-26.337%	5	46	-43.545%
2025-04-08	104.0000	104.0000	104.0000	104.0000	+58.223%	1	41	-58.413%
2025-02-21	65.7300	65.7300	65.7300	65.7300	0.000%	80	40	-34.201%

.dark-mode .YcHnxn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YcHnxn{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218P500SPOT Dec 18 2026 500.00 Put (SPOT261218P00500000)option OPRA

SPOT20261218P500
SPOT Dec 18 2026 500.00 Put (SPOT261218P00500000)
option OPRA