Dark

SPOT20261218P520
SPOT Dec 18 2026 520.00 Put (SPOT261218P00520000)
option OPRA

EOD

Sep 30, 2026

56.65+14.444%(+7.15)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	56.6500	56.6500	56.6500	56.6500	+14.444%	5	209	0.000%
2026-09-24	47.6800	49.5000	47.4000	49.5000	-4.624%	17	210	+14.444%
2026-09-22	45.6000	51.9500	45.6000	51.9000	+22.261%	20	207	+9.152%
2026-09-21	46.9000	46.9000	42.4500	42.4500	-9.681%	17	202	+33.451%
2026-09-18	41.7000	47.0000	41.7000	47.0000	+64.912%	3	190	+20.532%
2026-09-16	30.1900	30.2400	28.5000	28.5000	+0.814%	12	190	+98.772%
2026-09-15	28.2500	28.2700	28.2500	28.2700	-34.636%	5	180	+100.389%
2026-09-10	43.0000	43.3000	43.0000	43.2500	+10.897%	6	180	+30.983%
2026-09-09	39.3000	39.3000	39.0000	39.0000	+2.632%	11	176	+45.256%
2026-09-08	38.0000	38.0000	38.0000	38.0000	+26.667%	1	170	+49.079%
2026-09-02	30.1000	31.1500	30.0000	30.0000	-19.246%	7	170	+88.833%
2026-08-31	37.1500	37.1500	37.1500	37.1500	+9.911%	2	172	+52.490%
2026-08-28	33.8000	33.8000	33.8000	33.8000	-20.227%	2	172	+67.604%
2026-08-27	39.9500	42.3700	39.9500	42.3700	+24.801%	58	172	+33.703%
2026-08-26	34.3100	34.3100	33.9500	33.9500	-4.231%	7	114	+66.863%
2026-08-25	36.5000	36.5000	34.9500	35.4500	-18.450%	3	109	+59.803%
2026-08-21	43.4700	43.4700	43.4700	43.4700	-1.205%	1	106	+30.320%
2026-08-20	43.4500	44.0000	43.4500	44.0000	+2.349%	2	105	+28.750%
2026-08-19	42.9900	42.9900	42.9900	42.9900	-10.438%	1	104	+31.775%
2026-08-18	50.5000	50.5000	48.0000	48.0000	-12.727%	2	105	+18.021%
2026-08-17	53.9000	55.0000	53.9000	55.0000	+10.220%	2	106	+3.000%
2026-08-14	50.0000	50.0000	49.9000	49.9000	-12.456%	6	105	+13.527%
2026-08-11	57.0000	57.0000	57.0000	57.0000	+3.636%	1	111	-0.614%
2026-08-10	55.0000	55.0000	55.0000	55.0000	-15.773%	1	111	+3.000%
2026-08-04	64.8000	65.3000	64.8000	65.3000	-8.556%	2	111	-13.247%
2026-08-03	71.4100	71.4100	71.4100	71.4100	+18.918%	10	112	-20.669%
2026-07-31	60.0500	60.0500	60.0500	60.0500	-2.989%	5	107	-5.662%
2026-07-28	61.9000	61.9000	61.9000	61.9000	-34.794%	3	102	-8.481%
2026-06-17	94.9300	94.9300	94.9300	94.9300	+15.797%	7	94	-40.324%
2026-06-11	81.9800	81.9800	81.9800	81.9800	+21.218%	1	94	-30.898%
2026-05-26	67.0000	67.6300	67.0000	67.6300	-4.166%	2	93	-16.235%
2026-05-22	70.5700	70.5700	70.5700	70.5700	-8.231%	2	93	-19.725%
2026-05-21	100.9700	100.9700	76.9000	76.9000	-34.358%	31	120	-26.333%
2026-05-13	117.4500	117.4500	117.1500	117.1500	+1.009%	2	120	-51.643%
2026-05-05	119.0000	119.0000	115.9800	115.9800	+3.897%	11	121	-51.155%
2026-04-28	111.6300	111.6300	111.6300	111.6300	+40.751%	1	130	-49.252%
2026-04-23	79.3100	79.3100	79.3100	79.3100	+9.469%	2	130	-28.571%
2026-04-22	72.4500	72.4500	72.4500	72.4500	+7.095%	12	128	-21.808%
2026-04-17	67.6500	67.6500	67.6500	67.6500	-1.786%	1	116	-16.260%
2026-04-15	68.8800	68.8800	68.8800	68.8800	-20.900%	1	115	-17.756%
2026-04-08	87.0800	87.0800	87.0800	87.0800	-4.674%	1	115	-34.945%
2026-04-06	91.3500	91.3500	91.3500	91.3500	-6.356%	4	116	-37.986%
2026-03-27	97.5500	97.5500	97.5500	97.5500	+15.841%	3	116	-41.927%
2026-03-19	84.2100	84.2100	84.2100	84.2100	+11.536%	10	116	-32.728%
2026-03-18	76.4400	76.4400	75.5000	75.5000	+2.582%	13	106	-24.967%
2026-03-17	70.5400	73.6000	70.5400	73.6000	-2.633%	2	106	-23.030%
2026-03-16	75.1500	75.5900	75.1100	75.5900	-4.256%	22	104	-25.056%
2026-03-13	79.6300	79.6300	78.9500	78.9500	+3.041%	20	93	-28.246%
2026-03-12	76.6200	76.6200	76.6200	76.6200	-2.853%	20	83	-26.064%
2026-03-11	71.8800	80.0300	71.8800	78.8700	+12.463%	50	83	-28.173%
2026-03-10	69.8400	73.6400	69.8400	70.1300	+3.132%	64	78	-19.221%
2026-03-09	68.0000	68.0000	68.0000	68.0000	-1.364%	1	73	-16.691%
2026-03-06	68.9400	68.9400	68.9400	68.9400	+1.115%	1	73	-17.827%
2026-03-05	68.6400	68.6400	68.0600	68.1800	-4.389%	8	73	-16.911%
2026-03-04	73.5300	73.9100	71.3100	71.3100	-14.146%	22	66	-20.558%
2026-03-02	86.0000	87.0200	83.0500	83.0600	-7.711%	8	67	-31.796%
2026-02-19	90.0000	90.0000	90.0000	90.0000	-29.852%	1	70	-37.056%
2026-02-05	128.3000	128.3000	128.3000	128.3000	+30.360%	1	70	-55.846%
2026-02-03	87.7500	98.4200	87.7500	98.4200	+27.405%	3	70	-42.441%
2026-01-23	78.3700	78.5400	77.2500	77.2500	-9.702%	4	68	-26.667%
2026-01-22	85.5500	85.5500	85.5500	85.5500	+3.072%	1	66	-33.781%
2026-01-16	81.8400	83.0000	81.8400	83.0000	+4.679%	2	66	-31.747%
2026-01-15	78.3000	79.2900	78.3000	79.2900	+7.731%	3	66	-28.553%
2026-01-14	73.6000	73.6000	73.6000	73.6000	+6.282%	1	67	-23.030%
2026-01-12	70.0000	70.0000	69.2500	69.2500	+0.377%	11	66	-18.195%
2026-01-09	68.9900	68.9900	68.9900	68.9900	+14.907%	1	55	-17.887%
2026-01-07	60.0400	60.0400	60.0400	60.0400	+2.005%	1	54	-5.646%
2025-12-19	58.8600	58.8600	58.8600	58.8600	-9.530%	1	53	-3.755%
2025-11-24	65.0600	65.0600	65.0600	65.0600	+16.366%	1	53	-12.927%
2025-11-20	55.9100	55.9100	55.9100	55.9100	+8.143%	1	53	+1.324%
2025-11-04	52.0000	52.0000	51.7000	51.7000	+6.708%	2	52	+9.574%
2025-10-27	48.5300	48.5500	48.4500	48.4500	+1.043%	6	52	+16.925%
2025-10-23	48.0500	48.0500	47.9500	47.9500	+0.735%	5	52	+18.144%
2025-10-20	47.6000	47.6000	47.6000	47.6000	-3.134%	2	48	+19.013%
2025-10-16	48.3000	49.1400	48.3000	49.1400	+6.594%	2	48	+15.283%
2025-10-14	46.1300	46.1300	46.1000	46.1000	-0.324%	2	49	+22.885%
2025-10-13	46.2500	46.2500	46.2500	46.2500	+13.525%	1	49	+22.486%
2025-09-19	40.7400	40.7400	40.7400	40.7400	-9.467%	2	48	+39.053%
2025-09-16	45.0000	45.0000	45.0000	45.0000	-29.334%	1	46	+25.889%
2025-07-29	63.6800	63.6800	63.6800	63.6800	+6.133%	1	45	-11.040%
2025-06-04	60.0000	60.0000	60.0000	60.0000	-20.530%	44	46	-5.583%
2025-05-02	75.5000	75.5000	75.5000	75.5000	-9.036%	2	3	-24.967%
2025-04-30	83.0000	83.0000	83.0000	83.0000	-11.693%	1	2	-31.747%
2025-04-29	93.9900	93.9900	93.9900	93.9900	+17.782%	1	2	-39.728%
2025-02-27	79.8000	79.8000	79.8000	79.8000	+5.000%	3	1	-29.010%
2025-02-04	76.0000	76.0000	76.0000	76.0000	-53.630%	3	4	-25.461%
2024-10-31	163.9000	163.9000	163.9000	163.9000	-15.862%	1	1	-65.436%
2024-08-21	194.8000	194.8000	194.8000	194.8000	0.000%	1	1	-70.919%

.dark-mode .kv44LP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kv44LP{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218P520SPOT Dec 18 2026 520.00 Put (SPOT261218P00520000)option OPRA

SPOT20261218P520
SPOT Dec 18 2026 520.00 Put (SPOT261218P00520000)
option OPRA