Dark

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

EOD

Aug 10, 2026

44.05-26.338%(-15.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	44.0500	44.0500	44.0500	44.0500	-26.338%	1	319	0.000%
2026-08-06	59.8000	59.8000	59.8000	59.8000	+13.150%	6	318	-26.338%
2026-07-31	52.3600	52.8500	52.3600	52.8500	+8.188%	3	318	-16.651%
2026-07-30	48.6500	50.0800	48.6500	48.8500	-7.094%	10	317	-9.826%
2026-07-28	51.1000	52.5800	51.1000	52.5800	-10.273%	6	309	-16.223%
2026-07-27	58.6000	58.6000	58.6000	58.6000	-5.301%	1	303	-24.829%
2026-07-20	61.6500	62.0500	61.6500	61.8800	-21.582%	22	304	-28.814%
2026-06-30	78.9100	78.9100	78.9100	78.9100	+1.401%	1	295	-44.177%
2026-06-29	76.0000	77.8200	76.0000	77.8200	-3.652%	2	296	-43.395%
2026-06-26	82.0000	82.0000	80.7700	80.7700	-2.687%	2	298	-45.462%
2026-06-17	78.1800	83.0000	78.1800	83.0000	+26.044%	3	297	-46.928%
2026-06-10	64.5200	67.3000	64.5200	65.8500	+0.765%	49	297	-33.106%
2026-06-02	65.3500	65.3500	65.3500	65.3500	+3.157%	1	297	-32.594%
2026-05-29	63.5000	63.5000	63.2400	63.3500	+9.716%	4	297	-30.466%
2026-05-26	57.7100	57.7400	57.7100	57.7400	-15.088%	2	297	-23.710%
2026-05-21	87.7900	87.7900	65.9500	68.0000	-30.612%	38	295	-35.221%
2026-05-14	98.0000	98.0000	98.0000	98.0000	-0.508%	1	302	-55.051%
2026-05-13	98.5000	98.5000	98.5000	98.5000	-0.334%	2	303	-55.279%
2026-05-07	98.8300	98.8300	98.8300	98.8300	-3.136%	1	303	-55.429%
2026-05-05	102.0300	102.0300	102.0300	102.0300	+8.427%	2	303	-56.826%
2026-04-30	94.1000	94.1000	94.1000	94.1000	-4.321%	1	301	-53.188%
2026-04-28	103.8500	106.3300	98.3500	98.3500	+34.138%	16	302	-55.211%
2026-04-27	68.5500	73.3200	68.5500	73.3200	+4.593%	67	288	-39.921%
2026-04-23	70.1000	70.1000	70.1000	70.1000	+11.217%	1	262	-37.161%
2026-04-22	63.0300	63.0300	63.0300	63.0300	+9.219%	3	261	-30.113%
2026-04-16	57.7100	57.7100	57.7100	57.7100	-2.894%	1	258	-23.670%
2026-04-15	59.8800	59.8800	59.4300	59.4300	-24.772%	6	259	-25.879%
2026-04-09	79.0000	79.0000	79.0000	79.0000	+4.900%	5	256	-44.241%
2026-04-08	75.3100	75.3100	75.3100	75.3100	-10.345%	1	251	-41.508%
2026-04-01	82.9000	84.0000	82.9000	84.0000	-0.356%	4	250	-47.560%
2026-03-31	84.3000	84.3000	84.3000	84.3000	-4.993%	3	250	-47.746%
2026-03-27	88.7300	88.7300	88.7300	88.7300	+50.876%	2	247	-50.355%
2026-03-05	58.8100	58.8100	58.8100	58.8100	-4.684%	3	245	-25.098%
2026-03-04	63.3900	63.3900	60.9500	61.7000	-13.160%	58	245	-28.606%
2026-03-02	71.7500	71.7500	71.0500	71.0500	-8.676%	2	196	-38.001%
2026-02-20	79.4000	79.4000	77.8000	77.8000	-5.410%	23	196	-43.380%
2026-02-10	80.0000	82.2500	80.0000	82.2500	-18.061%	61	217	-46.444%
2026-02-04	98.8300	100.3800	98.8300	100.3800	+52.091%	11	270	-56.117%
2026-01-26	66.0000	66.0000	66.0000	66.0000	-11.314%	1	269	-33.258%
2026-01-22	74.5000	74.5000	74.4200	74.4200	+3.332%	2	268	-40.809%
2026-01-20	72.0200	72.0200	72.0200	72.0200	+0.629%	1	269	-38.836%
2026-01-16	72.4000	72.4000	71.5700	71.5700	+2.551%	37	300	-38.452%
2026-01-15	66.5600	69.7900	66.5600	69.7900	+9.047%	66	300	-36.882%
2026-01-14	64.0000	64.0000	64.0000	64.0000	+11.111%	1	265	-31.172%
2026-01-08	57.6000	57.6000	57.6000	57.6000	+15.200%	1	264	-23.524%
2026-01-06	48.6100	50.0000	48.6100	50.0000	+14.995%	4	263	-11.900%
2026-01-05	43.8000	43.8000	43.4800	43.4800	-17.652%	2	260	+1.311%
2025-12-16	52.5000	52.8000	52.5000	52.8000	-8.333%	2	260	-16.572%
2025-12-08	57.6000	57.6000	57.6000	57.6000	+8.068%	1	260	-23.524%
2025-12-05	53.3000	53.3000	53.3000	53.3000	-7.770%	1	260	-17.355%
2025-12-04	57.7900	57.7900	57.7900	57.7900	+5.035%	1	261	-23.776%
2025-12-03	54.5400	55.0200	54.5400	55.0200	+10.704%	2	262	-19.938%
2025-12-01	49.7000	49.7000	49.7000	49.7000	-6.226%	5	260	-11.368%
2025-11-25	53.0000	53.0000	53.0000	53.0000	-3.196%	50	265	-16.887%
2025-11-24	54.7500	54.7500	54.7500	54.7500	+3.302%	140	215	-19.543%
2025-11-20	53.0000	53.0000	53.0000	53.0000	+12.051%	1	75	-16.887%
2025-11-07	47.3000	47.3000	47.3000	47.3000	+5.345%	1	75	-6.871%
2025-11-04	44.7000	44.9000	44.7000	44.9000	+10.211%	2	76	-1.893%
2025-10-13	41.6000	41.6000	40.7400	40.7400	-5.256%	2	76	+8.125%
2025-10-09	43.0000	43.0000	43.0000	43.0000	+4.878%	1	77	+2.442%
2025-10-08	41.0000	41.0000	41.0000	41.0000	+4.592%	1	77	+7.439%
2025-09-24	39.2000	39.2000	39.2000	39.2000	-2.000%	1	76	+12.372%
2025-08-22	41.0000	41.0000	40.0000	40.0000	+4.031%	28	77	+10.125%
2025-08-15	38.4500	38.4500	38.4500	38.4500	-29.900%	5	73	+14.564%
2025-08-01	54.8500	54.8500	54.8500	54.8500	+3.491%	4	75	-19.690%
2025-07-31	53.0000	53.0000	53.0000	53.0000	+3.820%	1	71	-16.887%
2025-07-30	51.0300	51.0500	50.9300	51.0500	-8.216%	13	70	-13.712%
2025-07-29	53.9500	55.6200	53.9500	55.6200	+3.672%	3	76	-20.802%
2025-07-23	53.6500	53.6500	53.6500	53.6500	+3.792%	1	74	-17.894%
2025-07-22	51.6900	51.6900	51.6900	51.6900	+13.405%	10	74	-14.780%
2025-06-26	45.5800	45.5800	45.5800	45.5800	-4.564%	9	74	-3.357%
2025-06-25	44.2400	47.7600	44.2400	47.7600	-4.461%	35	83	-7.768%
2025-06-20	49.9900	49.9900	49.9900	49.9900	-7.512%	88	93	-11.882%
2025-06-11	54.0500	54.0500	54.0500	54.0500	-0.735%	1	49	-18.501%
2025-06-05	56.6300	56.6300	54.4500	54.4500	-6.796%	26	49	-19.100%
2025-06-04	54.1500	58.4200	54.1500	58.4200	-12.150%	64	73	-24.598%
2025-05-14	66.5000	66.5000	66.5000	66.5000	-1.917%	1	49	-33.759%
2025-05-02	67.8000	67.8000	67.8000	67.8000	-10.199%	2	48	-35.029%
2025-05-01	75.5000	75.5000	75.5000	75.5000	-1.449%	2	48	-41.656%
2025-04-30	76.6100	76.6100	76.6100	76.6100	-26.337%	5	46	-42.501%
2025-04-08	104.0000	104.0000	104.0000	104.0000	+58.223%	1	41	-57.644%
2025-02-21	65.7300	65.7300	65.7300	65.7300	0.000%	80	40	-32.983%

.dark-mode .Fr579V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fr579V{ 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