Dark

SPOT20261218P540
SPOT Dec 18 2026 540.00 Put (SPOT261218P00540000)
option OPRA

EOD

Sep 24, 2026

60.50-9.836%(-6.60)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	59.4300	60.6500	59.2200	60.5000	-9.836%	14	192	0.000%
2026-09-22	58.6500	67.1000	58.6500	67.1000	+23.006%	4	198	-9.836%
2026-09-18	54.5500	54.5500	54.5500	54.5500	+22.584%	1	202	+10.907%
2026-09-17	44.5000	44.5000	44.5000	44.5000	+17.260%	1	202	+35.955%
2026-09-16	35.5500	37.9500	35.5000	37.9500	+4.344%	14	202	+59.420%
2026-09-15	35.8800	36.7000	35.8800	36.3700	-1.222%	11	193	+66.346%
2026-09-14	38.0000	38.0000	36.8200	36.8200	-28.850%	8	193	+64.313%
2026-09-09	50.9500	52.3000	50.9500	51.7500	+3.916%	18	193	+16.908%
2026-09-08	49.8500	49.8500	49.8000	49.8000	+49.550%	6	178	+21.486%
2026-09-03	33.2900	33.3000	33.2900	33.3000	-12.368%	2	172	+81.682%
2026-09-02	39.1500	39.2000	38.0000	38.0000	-16.115%	13	172	+59.211%
2026-08-31	45.6000	45.6000	45.3000	45.3000	+5.965%	5	170	+33.554%
2026-08-26	42.7500	42.7500	42.7500	42.7500	-13.462%	4	165	+41.520%
2026-08-24	50.0000	50.0000	49.4000	49.4000	+0.041%	4	161	+22.470%
2026-08-21	49.3800	49.3800	49.3800	49.3800	-2.604%	1	159	+22.519%
2026-08-20	50.7000	50.7000	50.7000	50.7000	-3.281%	1	159	+19.329%
2026-08-19	52.4200	52.4200	52.4200	52.4200	-10.347%	1	158	+15.414%
2026-08-18	60.9000	60.9000	57.8300	58.4700	-23.927%	3	158	+3.472%
2026-08-07	76.8600	76.8600	76.8600	76.8600	-9.502%	1	158	-21.285%
2026-08-06	84.9300	84.9300	84.9300	84.9300	+19.284%	1	157	-28.765%
2026-07-29	71.2000	71.2000	71.2000	71.2000	-3.588%	4	157	-15.028%
2026-07-28	73.8500	73.8500	73.8500	73.8500	-23.432%	1	153	-18.077%
2026-07-06	95.9500	96.6000	95.9000	96.4500	-0.975%	12	152	-37.273%
2026-07-01	97.8000	97.8000	97.4000	97.4000	-10.544%	2	162	-37.885%
2026-06-17	108.8800	108.8800	108.8800	108.8800	+7.802%	1	153	-44.434%
2026-06-12	101.0000	101.0000	101.0000	101.0000	+20.655%	9	153	-40.099%
2026-05-27	83.6600	83.7200	83.6600	83.7100	+0.613%	12	153	-27.727%
2026-05-22	83.2000	83.2000	83.2000	83.2000	-8.350%	1	153	-27.284%
2026-05-21	114.3800	114.3800	88.9600	90.7800	-33.997%	89	190	-33.355%
2026-05-06	139.8200	139.8200	137.5400	137.5400	+0.725%	2	190	-56.013%
2026-04-28	130.1200	136.5500	126.3200	136.5500	+59.409%	62	191	-55.694%
2026-04-22	84.1100	85.6600	83.1900	85.6600	+11.102%	23	151	-29.372%
2026-04-20	75.2000	77.1000	75.2000	77.1000	-0.452%	3	151	-21.530%
2026-04-17	77.4500	77.4500	77.4500	77.4500	-27.569%	20	151	-21.885%
2026-04-01	106.7500	106.9300	106.7500	106.9300	+27.146%	2	142	-43.421%
2026-03-11	84.1000	84.1000	84.1000	84.1000	+2.125%	1	142	-28.062%
2026-03-10	82.3500	82.3500	82.3500	82.3500	+6.025%	1	143	-26.533%
2026-03-05	77.6700	77.6700	77.6700	77.6700	-4.052%	3	145	-22.106%
2026-03-04	80.9500	80.9500	80.9500	80.9500	-18.847%	1	148	-25.263%
2026-02-26	99.8500	99.8500	99.7500	99.7500	-2.014%	2	147	-39.348%
2026-02-20	102.4000	102.4000	101.8000	101.8000	+1.566%	2	147	-40.570%
2026-02-19	100.2300	100.2300	100.2300	100.2300	-4.833%	5	146	-39.639%
2026-02-10	105.3200	105.3200	105.3200	105.3200	+10.456%	3	146	-42.556%
2026-01-29	95.3500	95.3500	95.3500	95.3500	+9.346%	25	143	-36.550%
2026-01-27	87.2000	87.2000	87.2000	87.2000	-2.022%	1	118	-30.619%
2026-01-23	89.0000	89.0000	89.0000	89.0000	-8.181%	1	117	-32.022%
2026-01-22	96.9300	96.9300	96.9300	96.9300	+15.173%	1	117	-37.584%
2026-01-13	84.1600	84.1600	84.1600	84.1600	+2.310%	1	118	-28.113%
2026-01-12	81.6500	82.2600	81.5000	82.2600	+6.693%	3	119	-26.453%
2026-01-09	77.1000	77.1000	77.1000	77.1000	+4.528%	1	116	-21.530%
2026-01-08	73.7600	73.7600	73.7600	73.7600	+10.585%	1	115	-17.977%
2026-01-06	66.7000	66.7000	66.7000	66.7000	+12.479%	1	114	-9.295%
2026-01-05	59.6000	59.6000	59.3000	59.3000	-10.083%	2	113	+2.024%
2026-01-02	65.9000	65.9500	65.9000	65.9500	-2.209%	10	113	-8.264%
2025-12-19	67.4400	67.4400	67.4400	67.4400	-6.151%	1	108	-10.291%
2025-12-17	71.8600	71.8600	71.8600	71.8600	+15.903%	5	107	-15.809%
2025-12-11	60.3500	62.0000	60.3500	62.0000	-18.635%	15	107	-2.419%
2025-12-08	76.4500	76.4500	76.0500	76.2000	+22.903%	4	92	-20.604%
2025-11-19	62.0000	62.0000	62.0000	62.0000	+12.830%	5	89	-2.419%
2025-11-12	54.9500	54.9500	54.9500	54.9500	-11.699%	7	84	+10.100%
2025-11-07	62.5000	63.6000	62.2300	62.2300	+4.518%	21	91	-2.780%
2025-11-05	59.5900	60.3800	59.5400	59.5400	+3.620%	26	70	+1.612%
2025-11-04	57.4900	57.4900	57.4600	57.4600	+2.607%	2	70	+5.291%
2025-10-24	55.1000	56.0000	55.1000	56.0000	+0.269%	15	70	+8.036%
2025-10-10	55.8500	55.8500	55.8500	55.8500	+11.366%	1	55	+8.326%
2025-10-02	50.1500	50.1500	50.1500	50.1500	+0.300%	1	56	+20.638%
2025-09-16	50.0000	50.0000	50.0000	50.0000	-4.031%	1	55	+21.000%
2025-09-11	52.1000	52.1000	52.1000	52.1000	+7.180%	1	55	+16.123%
2025-08-18	48.6100	48.6100	48.6100	48.6100	-30.128%	1	56	+24.460%
2025-07-29	70.4300	70.4300	69.0800	69.5700	+3.805%	4	56	-13.037%
2025-07-02	63.2400	67.0200	63.2400	67.0200	+18.893%	2	58	-9.728%
2025-06-30	56.3700	56.3700	56.3700	56.3700	+2.101%	1	60	+7.327%
2025-06-26	55.2100	55.2100	55.2100	55.2100	-16.538%	1	61	+9.582%
2025-06-16	66.1500	66.1500	66.1500	66.1500	-5.284%	1	60	-8.541%
2025-06-11	69.8400	69.8400	69.8400	69.8400	-0.852%	1	61	-13.373%
2025-06-10	70.4400	70.4400	70.4400	70.4400	+2.982%	3	62	-14.111%
2025-06-09	68.4000	68.4000	68.4000	68.4000	+0.647%	1	65	-11.550%
2025-06-04	67.9600	67.9600	67.9600	67.9600	-18.219%	44	64	-10.977%
2025-05-02	83.1000	83.1000	83.1000	83.1000	-38.690%	2	20	-27.196%
2025-04-04	135.5500	135.5500	135.5400	135.5400	+50.617%	36	19	-55.364%
2025-02-27	89.4700	89.9900	89.4700	89.9900	+14.259%	2	1	-32.770%
2025-02-11	78.7000	78.7600	78.7000	78.7600	0.000%	2	2	-23.184%

.dark-mode .GW0c5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GW0c5q{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20261218P540SPOT Dec 18 2026 540.00 Put (SPOT261218P00540000)option OPRA

SPOT20261218P540
SPOT Dec 18 2026 540.00 Put (SPOT261218P00540000)
option OPRA