Dark

SPOT20270115C500
SPOT Jan 15 2027 500.00 Call (SPOT270115C00500000)
option OPRA

EOD

Sep 29, 2026

48.00-5.045%(-2.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	48.0000	48.0000	48.0000	48.0000	-5.045%	1	277	0.000%
2026-09-28	51.0000	51.0000	50.3000	50.5500	-11.826%	5	276	-5.045%
2026-09-25	58.3000	58.3000	57.3300	57.3300	+1.577%	2	273	-16.274%
2026-09-24	56.4400	56.4400	56.4400	56.4400	+8.309%	1	273	-14.954%
2026-09-23	50.0000	52.4200	48.1000	52.1100	+1.977%	15	273	-7.887%
2026-09-22	57.8300	57.8300	51.1000	51.1000	-12.154%	31	258	-6.067%
2026-09-21	58.1700	58.1700	58.1700	58.1700	-38.691%	2	275	-17.483%
2026-09-03	95.7600	95.7600	94.6500	94.8800	+10.326%	4	273	-49.410%
2026-09-01	86.0000	86.0000	86.0000	86.0000	-3.695%	1	273	-44.186%
2026-08-28	82.5100	89.3000	82.0000	89.3000	+25.775%	4	274	-46.249%
2026-08-27	71.0000	71.0000	71.0000	71.0000	-14.837%	1	277	-32.394%
2026-08-21	82.6500	83.3700	82.6500	83.3700	-3.058%	3	277	-42.425%
2026-08-19	86.0000	86.0000	86.0000	86.0000	+18.785%	5	280	-44.186%
2026-08-18	60.0000	72.4000	60.0000	72.4000	+16.868%	7	285	-33.702%
2026-08-17	61.9500	61.9500	61.9500	61.9500	-9.071%	2	288	-22.518%
2026-08-14	69.5000	69.5000	68.0400	68.1300	+23.312%	4	286	-29.546%
2026-08-12	55.2500	55.2500	55.2500	55.2500	-6.987%	51	285	-13.122%
2026-08-11	59.0000	59.5000	57.6000	59.4000	-8.966%	36	282	-19.192%
2026-08-10	65.0500	65.5000	65.0500	65.2500	+17.251%	9	282	-26.437%
2026-08-07	53.5000	55.6500	53.5000	55.6500	-1.539%	2	282	-13.747%
2026-08-05	60.0000	60.0000	56.0500	56.5200	-15.642%	13	283	-15.074%
2026-08-04	50.0000	67.0000	50.0000	67.0000	+11.667%	13	283	-28.358%
2026-08-03	66.0000	67.2000	60.0000	60.0000	-16.724%	21	280	-20.000%
2026-07-31	72.5700	72.8500	72.0500	72.0500	-7.510%	29	283	-33.380%
2026-07-30	75.4000	77.9000	75.4000	77.9000	-9.048%	11	301	-38.383%
2026-07-29	77.7000	85.6500	77.7000	85.6500	+29.322%	7	312	-43.958%
2026-07-27	68.0000	68.0000	66.2300	66.2300	+15.183%	3	318	-27.525%
2026-07-22	57.5000	57.5000	57.5000	57.5000	-12.214%	1	321	-16.522%
2026-07-20	65.5000	65.5000	65.5000	65.5000	+26.204%	1	321	-26.718%
2026-07-17	51.9000	51.9000	51.9000	51.9000	-22.537%	2	320	-7.514%
2026-07-15	66.6000	67.0000	66.6000	67.0000	+6.552%	2	318	-28.358%
2026-07-14	62.8800	62.8800	62.8800	62.8800	-0.742%	1	320	-23.664%
2026-07-09	63.3400	63.3500	63.3400	63.3500	-10.712%	22	320	-24.230%
2026-07-07	70.9500	70.9500	70.9500	70.9500	+8.836%	1	342	-32.347%
2026-07-06	66.0000	66.0000	65.1900	65.1900	-0.473%	2	343	-26.369%
2026-07-01	65.5000	65.5000	65.5000	65.5000	+13.322%	10	342	-26.718%
2026-06-30	57.8000	57.8000	57.8000	57.8000	-3.344%	1	342	-16.955%
2026-06-29	59.8000	59.8000	59.8000	59.8000	+9.424%	1	341	-19.732%
2026-06-26	54.6000	54.6500	54.6000	54.6500	+12.379%	16	341	-12.168%
2026-06-25	48.7500	48.7500	48.6300	48.6300	-6.481%	10	351	-1.295%
2026-06-24	52.0000	52.0000	52.0000	52.0000	0.000%	2	343	-7.692%
2026-06-22	52.0000	52.0000	52.0000	52.0000	-16.129%	1	341	-7.692%
2026-06-18	56.9500	62.0000	56.9500	62.0000	+4.483%	30	342	-22.581%
2026-06-17	59.3400	59.3400	59.3400	59.3400	-2.401%	1	342	-19.110%
2026-06-16	64.3000	64.8500	60.8000	60.8000	-11.486%	6	342	-21.053%
2026-06-15	68.5400	68.6900	67.3100	68.6900	+3.683%	5	342	-30.121%
2026-06-12	66.2500	66.2500	66.2500	66.2500	-23.982%	1	342	-27.547%
2026-06-10	85.5500	87.1500	85.5500	87.1500	+16.200%	3	342	-44.923%
2026-06-03	75.0000	75.0000	75.0000	75.0000	-14.773%	1	341	-36.000%
2026-06-01	88.0000	88.0000	88.0000	88.0000	-13.725%	1	342	-45.455%
2026-05-26	98.6000	102.0000	98.6000	102.0000	+7.618%	15	342	-52.941%
2026-05-22	92.7000	105.5800	91.9500	94.7800	+27.221%	33	343	-49.356%
2026-05-21	57.6000	88.0000	56.3500	74.5000	+64.532%	19	342	-35.570%
2026-05-20	47.6000	47.6000	45.2800	45.2800	-8.618%	2	342	+6.007%
2026-05-19	48.6000	49.5500	48.6000	49.5500	-4.986%	3	340	-3.128%
2026-05-18	52.1500	52.1500	52.1500	52.1500	+5.354%	1	340	-7.958%
2026-05-15	51.2200	51.2200	49.5000	49.5000	+3.125%	3	340	-3.030%
2026-05-14	48.0000	48.0000	48.0000	48.0000	+4.348%	1	340	0.000%
2026-05-13	46.0000	46.0000	44.0000	46.0000	-9.627%	11	339	+4.348%
2026-05-12	46.2200	50.9000	46.2200	50.9000	+25.679%	3	339	-5.697%
2026-05-11	40.5000	40.5000	40.5000	40.5000	-14.376%	1	339	+18.519%
2026-05-07	46.8300	47.3000	46.8300	47.3000	+14.168%	2	342	+1.480%
2026-05-06	38.0000	41.4300	38.0000	41.4300	+7.610%	6	344	+15.858%
2026-05-05	47.3700	47.3700	38.5000	38.5000	-21.380%	5	343	+24.675%
2026-05-04	47.3700	50.1500	47.3700	48.9700	-4.542%	11	337	-1.981%
2026-05-01	54.0000	55.5300	51.3000	51.3000	-5.733%	6	337	-6.433%
2026-04-30	51.0000	54.4200	49.2700	54.4200	+2.873%	27	337	-11.797%
2026-04-29	50.5000	54.3000	50.5000	52.9000	+14.403%	100	344	-9.263%
2026-04-28	49.0400	50.8000	43.9000	46.2400	-45.645%	135	298	+3.806%
2026-04-27	90.2500	90.2500	85.0700	85.0700	-12.749%	19	236	-43.576%
2026-04-24	93.0000	97.5000	93.0000	97.5000	+6.908%	2	217	-50.769%
2026-04-23	93.5000	93.5000	91.2000	91.2000	-10.964%	7	217	-47.368%
2026-04-21	102.4300	102.4300	102.4300	102.4300	-6.941%	1	217	-53.139%
2026-04-17	110.0700	110.0700	110.0700	110.0700	+0.064%	1	217	-56.391%
2026-04-16	110.0000	110.0000	110.0000	110.0000	-0.901%	2	218	-56.364%
2026-04-15	111.0000	111.0000	111.0000	111.0000	+19.035%	1	220	-56.757%
2026-04-14	93.0000	93.2500	93.0000	93.2500	+30.420%	3	221	-48.525%
2026-04-10	71.5000	71.5000	71.5000	71.5000	-12.108%	3	222	-32.867%
2026-04-09	83.0000	83.0000	81.3500	81.3500	-1.751%	5	223	-40.996%
2026-04-07	82.1400	82.8000	82.1400	82.8000	+0.608%	52	218	-42.029%
2026-04-06	81.1900	82.3000	81.1900	82.3000	+14.672%	8	181	-41.677%
2026-04-02	71.7700	71.7700	71.7700	71.7700	-8.164%	5	187	-33.120%
2026-04-01	78.1500	78.1500	78.1500	78.1500	+1.494%	2	182	-38.580%
2026-03-27	77.0000	77.0000	77.0000	77.0000	-3.266%	1	184	-37.662%
2026-03-26	81.8900	81.9200	77.5500	79.6000	+0.836%	30	183	-39.698%
2026-03-25	80.3500	80.3500	78.4000	78.9400	-6.013%	78	207	-39.194%
2026-03-24	84.9600	84.9700	83.9700	83.9900	+1.683%	20	163	-42.850%
2026-03-23	82.6000	82.6000	82.6000	82.6000	+9.870%	10	181	-41.889%
2026-03-20	75.1800	75.1800	75.1800	75.1800	-8.317%	1	182	-36.153%
2026-03-19	99.9500	99.9500	82.0000	82.0000	-19.883%	22	181	-41.463%
2026-03-18	102.7000	102.7000	102.3500	102.3500	-4.462%	2	153	-53.102%
2026-03-17	107.1300	107.1300	107.1300	107.1300	+3.010%	2	153	-55.195%
2026-03-12	104.0000	104.0000	104.0000	104.0000	-1.319%	1	151	-53.846%
2026-03-11	105.3900	105.3900	105.3900	105.3900	-10.306%	2	150	-54.455%
2026-03-10	117.5000	117.5000	117.5000	117.5000	-16.071%	1	148	-59.149%
2026-03-06	132.5000	140.0000	132.5000	140.0000	+7.692%	2	153	-65.714%
2026-03-05	124.0000	130.0000	124.0000	130.0000	+7.884%	5	153	-63.077%
2026-03-04	120.5000	120.5000	120.5000	120.5000	+15.421%	1	156	-60.166%
2026-03-03	104.4000	104.4000	104.4000	104.4000	+2.353%	1	157	-54.023%
2026-02-27	96.4900	102.0000	96.4900	102.0000	+10.056%	4	158	-52.941%
2026-02-26	88.0500	92.6800	86.3900	92.6800	+26.699%	7	159	-48.209%
2026-02-25	73.1500	73.1500	73.1500	73.1500	+3.028%	1	164	-34.381%
2026-02-24	72.5500	72.5500	71.0000	71.0000	-6.060%	14	164	-32.394%
2026-02-23	83.8500	83.8500	75.0000	75.5800	-15.164%	10	161	-36.491%
2026-02-20	91.0000	91.7000	89.0900	89.0900	+1.239%	7	152	-46.122%
2026-02-19	86.5500	88.0000	86.3000	88.0000	+6.024%	14	159	-45.455%
2026-02-18	83.6200	83.6200	83.0000	83.0000	+11.709%	2	151	-42.169%
2026-02-17	74.9300	74.9300	74.0900	74.3000	+7.401%	44	150	-35.397%
2026-02-13	64.4000	69.1800	63.9000	69.1800	+10.335%	5	104	-30.616%
2026-02-12	65.3100	65.3100	62.1000	62.7000	-26.235%	11	104	-23.445%
2026-02-11	88.0000	88.0000	85.0000	85.0000	+10.605%	2	94	-43.529%
2026-02-10	75.3000	84.4500	75.3000	76.8500	+58.978%	7	92	-37.541%
2026-02-09	54.2500	54.2500	48.0000	48.3400	-7.924%	48	95	-0.703%
2026-02-06	52.1900	52.9000	51.8500	52.5000	+7.692%	10	73	-8.571%
2026-02-05	58.7600	58.7600	48.7500	48.7500	-22.986%	4	76	-1.538%
2026-02-04	67.1200	67.1200	63.3000	63.3000	-13.995%	6	76	-24.171%
2026-02-03	90.3700	90.3700	73.6000	73.6000	-24.124%	35	75	-34.783%
2026-02-02	96.1300	97.0000	96.1300	97.0000	+4.189%	3	98	-50.515%
2026-01-30	92.2000	93.1000	92.2000	93.1000	-5.865%	4	99	-48.443%
2026-01-28	98.9000	98.9000	98.9000	98.9000	-0.743%	1	98	-51.466%
2026-01-27	100.3500	100.3500	99.6400	99.6400	-1.881%	5	97	-51.827%
2026-01-26	101.3000	101.5500	101.3000	101.5500	+1.550%	5	98	-52.733%
2026-01-23	98.0300	101.8000	97.8000	100.0000	+10.096%	18	93	-52.000%
2026-01-22	90.8300	90.8300	90.8300	90.8300	-5.099%	1	82	-47.154%
2026-01-21	98.0000	98.0000	95.7100	95.7100	-4.079%	6	82	-49.849%
2026-01-20	100.8700	100.9000	99.7800	99.7800	+3.399%	16	78	-51.894%
2026-01-16	99.4400	99.4400	96.0000	96.5000	-3.654%	21	44	-50.259%
2026-01-15	107.5000	107.5000	100.1600	100.1600	-12.753%	3	44	-52.077%
2026-01-12	116.0500	116.0500	114.8000	114.8000	-4.333%	6	43	-58.188%
2026-01-09	120.0000	120.0000	120.0000	120.0000	-21.053%	1	39	-60.000%
2026-01-02	152.0000	152.0000	152.0000	152.0000	-11.705%	1	38	-68.421%
2025-12-11	172.2500	172.2500	172.1500	172.1500	+7.594%	2	37	-72.117%
2025-12-09	160.0000	160.0000	160.0000	160.0000	+12.676%	1	37	-70.000%
2025-12-03	142.0000	142.0000	142.0000	142.0000	-16.471%	1	37	-66.197%
2025-11-26	170.0000	170.0000	170.0000	170.0000	-11.283%	1	37	-71.765%
2025-11-05	191.6200	191.6200	191.6200	191.6200	-17.241%	1	37	-74.950%
2025-10-28	231.5400	231.5400	231.5400	231.5400	-11.626%	1	36	-79.269%
2025-09-30	262.0000	262.0000	262.0000	262.0000	-3.676%	1	35	-81.679%
2025-09-15	272.0000	272.0000	272.0000	272.0000	+0.703%	2	34	-82.353%
2025-08-20	270.2000	270.2000	270.1000	270.1000	+10.778%	2	36	-82.229%
2025-08-04	244.0000	244.0000	243.8100	243.8200	+11.522%	10	36	-80.313%
2025-07-31	218.6300	218.6300	218.6300	218.6300	+3.308%	1	42	-78.045%
2025-07-29	213.7500	213.7500	211.6300	211.6300	-36.337%	2	42	-77.319%
2025-06-26	332.4200	332.4200	332.4200	332.4200	+3.194%	1	42	-85.560%
2025-06-24	322.1300	322.1300	322.1300	322.1300	+8.421%	1	41	-85.099%
2025-06-18	297.1100	297.1100	297.1100	297.1100	-2.315%	5	41	-83.844%
2025-06-05	304.1500	304.1500	304.1500	304.1500	+12.590%	1	41	-84.218%
2025-06-03	270.1400	270.1400	270.1400	270.1400	+7.071%	1	40	-82.231%
2025-05-19	252.3000	252.3000	252.3000	252.3000	+1.001%	2	40	-80.975%
2025-05-16	249.8000	249.8000	249.8000	249.8000	+4.672%	2	38	-80.785%
2025-05-15	238.8500	238.8500	238.6500	238.6500	+3.829%	2	38	-79.887%
2025-05-12	230.2500	230.2500	229.8500	229.8500	+25.430%	2	37	-79.117%
2025-04-29	179.8400	184.7500	174.9000	183.2500	-14.169%	8	39	-73.806%
2025-04-28	213.5000	213.5000	213.5000	213.5000	-3.175%	1	36	-77.518%
2025-04-25	220.5000	220.5000	220.5000	220.5000	+2.159%	4	37	-78.231%
2025-04-24	215.8400	215.8400	215.8400	215.8400	+5.288%	1	35	-77.761%
2025-04-22	205.0000	205.0000	205.0000	205.0000	+9.141%	2	35	-76.585%
2025-04-21	187.8300	187.8300	187.8300	187.8300	-2.850%	1	35	-74.445%
2025-04-15	193.3400	193.3400	193.3400	193.3400	+5.495%	1	34	-75.173%
2025-03-28	186.0000	186.0000	183.2700	183.2700	-3.542%	10	34	-73.809%
2025-03-14	191.5900	191.5900	190.0000	190.0000	+13.991%	4	38	-74.737%
2025-03-13	166.6800	166.6800	166.6800	166.6800	+1.288%	1	37	-71.202%
2025-03-12	164.5600	164.5600	164.5600	164.5600	+23.201%	3	37	-70.831%
2025-03-11	133.5700	133.5700	133.5700	133.5700	+4.311%	1	37	-64.064%
2025-03-10	128.0500	128.0500	128.0500	128.0500	-33.283%	4	36	-62.515%
2025-03-04	191.9300	191.9300	191.9300	191.9300	-9.934%	1	39	-74.991%
2025-02-26	213.1000	213.1000	213.1000	213.1000	+9.490%	1	38	-77.475%
2025-02-25	194.6300	194.6300	194.6300	194.6300	-16.821%	3	37	-75.338%
2025-02-20	233.9900	233.9900	233.9900	233.9900	-0.430%	1	37	-79.486%
2025-02-14	235.0000	235.0000	235.0000	235.0000	+4.190%	4	35	-79.574%
2025-02-11	225.5500	225.5500	225.5500	225.5500	-3.446%	1	35	-78.719%
2025-02-07	230.0000	233.6000	230.0000	233.6000	+2.591%	4	34	-79.452%
2025-02-06	227.7000	227.7000	227.7000	227.7000	+2.498%	1	33	-78.920%
2025-02-04	214.0000	222.1500	214.0000	222.1500	+28.166%	13	33	-78.393%
2025-02-03	173.3600	173.3600	172.0000	173.3300	-1.528%	23	36	-72.307%
2025-01-30	175.7000	176.0200	175.7000	176.0200	+11.299%	11	25	-72.730%
2025-01-28	158.1500	158.1500	158.1500	158.1500	+18.731%	10	25	-69.649%
2025-01-22	133.2000	133.2000	133.2000	133.2000	+4.062%	1	21	-63.964%
2025-01-17	123.2000	128.0000	123.2000	128.0000	-1.067%	4	20	-62.500%
2025-01-16	129.3100	129.8000	129.3100	129.3800	+6.049%	3	20	-62.900%
2025-01-08	122.0000	122.0000	122.0000	122.0000	+7.612%	1	18	-60.656%
2025-01-06	113.3700	113.3700	113.3700	113.3700	+3.582%	1	18	-57.661%
2024-12-23	108.0400	110.0500	108.0300	109.4500	-16.406%	10	18	-56.144%
2024-12-05	127.5500	131.2500	127.5500	130.9300	+4.937%	14	22	-63.339%
2024-11-22	119.6000	124.7700	119.6000	124.7700	+5.701%	4	12	-61.529%
2024-11-13	105.2800	118.0400	105.2800	118.0400	+98.387%	2	12	-59.336%
2024-10-15	59.5000	59.5000	59.5000	59.5000	-10.701%	1	14	-19.328%
2024-09-25	68.1500	68.1500	66.6300	66.6300	+2.115%	13	13	-27.960%
2024-09-24	58.3000	65.2500	58.3000	65.2500	0.000%	3	3	-26.437%

.dark-mode .JxgygX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JxgygX{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115C500SPOT Jan 15 2027 500.00 Call (SPOT270115C00500000)option OPRA

SPOT20270115C500
SPOT Jan 15 2027 500.00 Call (SPOT270115C00500000)
option OPRA