Dark

SPOT20270115C520
SPOT Jan 15 2027 520.00 Call (SPOT270115C00520000)
option OPRA

EOD

Oct 1, 2026

37.05-2.500%(-0.95)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	35.2800	37.0500	33.7500	37.0500	-2.500%	9	131	0.000%
2026-09-30	36.8500	38.0000	36.8000	38.0000	+0.662%	6	126	-2.500%
2026-09-29	36.8500	37.8000	36.6500	37.7500	-19.130%	12	123	-1.854%
2026-09-24	46.3000	46.8100	46.3000	46.6800	-2.831%	3	124	-20.630%
2026-09-23	42.9200	48.0400	42.9200	48.0400	-3.476%	20	124	-22.877%
2026-09-22	49.7700	49.7700	49.7700	49.7700	+2.724%	1	122	-25.558%
2026-09-21	48.4500	48.4500	48.4500	48.4500	-18.571%	14	121	-23.529%
2026-09-09	59.5000	59.5000	59.5000	59.5000	-27.039%	25	135	-37.731%
2026-09-03	91.0900	91.0900	81.5500	81.5500	+6.951%	2	111	-54.568%
2026-08-26	76.2500	76.2500	76.2500	76.2500	-3.175%	1	110	-51.410%
2026-08-25	78.7500	78.7500	78.7500	78.7500	+8.396%	5	110	-52.952%
2026-08-21	72.6500	72.6500	72.6500	72.6500	+4.023%	1	115	-49.002%
2026-08-20	69.8400	69.8400	69.8400	69.8400	+10.875%	1	114	-46.950%
2026-08-18	62.9900	62.9900	62.9900	62.9900	+29.078%	1	115	-41.181%
2026-08-11	49.0500	49.1500	48.8000	48.8000	+0.288%	23	114	-24.078%
2026-08-05	48.6600	48.6600	48.6600	48.6600	-19.035%	1	110	-23.859%
2026-07-31	67.0000	67.0000	60.1000	60.1000	-12.070%	10	111	-38.353%
2026-07-30	68.3500	68.3500	68.3500	68.3500	+3.797%	3	105	-45.794%
2026-07-28	65.8500	65.8500	65.8500	65.8500	+38.807%	1	108	-43.736%
2026-07-23	47.4400	47.4400	47.4400	47.4400	-18.698%	1	108	-21.901%
2026-07-21	57.3000	58.3500	57.0500	58.3500	+6.323%	6	109	-36.504%
2026-07-14	54.1000	54.8800	54.1000	54.8800	-3.295%	3	105	-32.489%
2026-07-13	56.7500	56.7500	56.7500	56.7500	+2.234%	1	108	-34.714%
2026-07-09	55.4500	55.5500	54.8300	55.5100	-10.236%	10	108	-33.255%
2026-07-07	61.8400	61.8400	61.8400	61.8400	+10.330%	1	104	-40.087%
2026-07-02	56.0500	56.0500	56.0500	56.0500	-0.709%	3	108	-33.898%
2026-07-01	53.5500	56.4500	53.5500	56.4500	+10.578%	3	108	-34.367%
2026-06-30	51.2000	51.2000	50.6500	51.0500	-2.483%	6	111	-27.424%
2026-06-29	52.3500	52.3500	52.3500	52.3500	+1.101%	1	107	-29.226%
2026-06-26	51.7800	51.7800	51.7800	51.7800	+20.419%	1	108	-28.447%
2026-06-25	43.5300	43.5300	43.0000	43.0000	-16.081%	3	108	-13.837%
2026-06-23	51.2400	51.2400	51.2400	51.2400	+8.790%	1	109	-27.693%
2026-06-22	45.9000	47.1000	45.9000	47.1000	-13.657%	3	108	-21.338%
2026-06-18	48.9600	54.5500	48.9600	54.5500	+9.209%	3	111	-32.081%
2026-06-17	51.2000	51.2000	49.6000	49.9500	-7.431%	9	111	-25.826%
2026-06-16	53.9600	53.9600	53.9600	53.9600	-30.104%	1	111	-31.338%
2026-06-01	77.0000	77.2000	77.0000	77.2000	-8.509%	2	110	-52.008%
2026-05-27	84.3800	84.3800	84.3800	84.3800	-1.345%	1	111	-56.091%
2026-05-22	87.1300	92.3100	85.5300	85.5300	+17.486%	7	111	-56.682%
2026-05-21	72.8000	72.8000	72.8000	72.8000	+62.138%	1	110	-49.107%
2026-05-18	44.9000	44.9000	44.9000	44.9000	+4.907%	10	110	-17.483%
2026-05-14	42.8000	42.8000	42.8000	42.8000	+6.547%	1	109	-13.435%
2026-05-07	40.1700	40.1700	40.1700	40.1700	+10.509%	2	109	-7.767%
2026-05-06	34.8500	36.3500	34.8500	36.3500	-5.190%	3	111	+1.926%
2026-05-05	38.3400	38.3400	38.3400	38.3400	-14.610%	1	110	-3.365%
2026-04-29	46.2500	46.2500	44.9000	44.9000	+8.848%	3	109	-17.483%
2026-04-28	41.4200	44.4100	40.4000	41.2500	-46.595%	8	107	-10.182%
2026-04-27	83.2300	83.2300	77.2400	77.2400	-9.470%	3	102	-52.033%
2026-04-24	85.3200	85.3200	85.3200	85.3200	+4.049%	1	99	-56.575%
2026-04-23	82.0000	82.0000	82.0000	82.0000	-15.638%	1	99	-54.817%
2026-04-17	97.2000	97.2000	97.2000	97.2000	-4.706%	1	98	-61.883%
2026-04-16	102.0000	102.0000	102.0000	102.0000	+15.411%	2	99	-63.676%
2026-04-14	88.3800	88.3800	88.3800	88.3800	+10.406%	5	101	-58.079%
2026-04-13	80.0500	80.0500	80.0500	80.0500	+8.645%	1	106	-53.716%
2026-04-08	73.6800	73.6800	73.6800	73.6800	+5.650%	1	107	-49.715%
2026-04-07	69.7400	69.7400	69.7400	69.7400	-4.986%	5	106	-46.874%
2026-04-06	72.9900	75.1400	71.3200	73.4000	+1.241%	30	106	-49.523%
2026-04-02	72.5000	72.5000	72.5000	72.5000	+2.968%	1	131	-48.897%
2026-04-01	70.4100	70.4100	70.4100	70.4100	-6.742%	1	131	-47.380%
2026-03-31	75.5000	75.5000	75.5000	75.5000	+11.308%	1	131	-50.927%
2026-03-30	71.5200	71.5200	67.8300	67.8300	-3.801%	5	130	-45.378%
2026-03-27	70.7800	70.7800	70.5100	70.5100	+0.299%	2	127	-47.454%
2026-03-25	70.2000	70.3000	70.2000	70.3000	+5.145%	2	126	-47.297%
2026-03-20	67.8400	67.8400	66.7900	66.8600	-11.561%	4	126	-44.586%
2026-03-19	88.8000	88.8000	75.6000	75.6000	-21.699%	3	127	-50.992%
2026-03-17	96.5500	96.5500	96.5500	96.5500	+4.378%	2	130	-61.626%
2026-03-13	94.9200	94.9200	92.5000	92.5000	-3.646%	4	132	-59.946%
2026-03-11	96.0000	96.0000	96.0000	96.0000	-11.765%	1	129	-61.406%
2026-03-10	108.8000	108.8000	108.8000	108.8000	-12.960%	1	128	-65.947%
2026-03-06	125.0000	125.0000	125.0000	125.0000	+19.048%	2	129	-70.360%
2026-03-04	105.0000	105.0000	105.0000	105.0000	+8.181%	1	129	-64.714%
2026-03-03	97.0600	97.0600	97.0600	97.0600	+10.799%	1	129	-61.828%
2026-02-27	88.5500	88.5500	87.3000	87.6000	+9.500%	33	129	-57.705%
2026-02-26	72.0000	80.0000	72.0000	80.0000	+22.399%	4	131	-53.688%
2026-02-25	62.0000	65.3600	62.0000	65.3600	-6.629%	2	130	-43.314%
2026-02-23	70.0000	70.0000	70.0000	70.0000	-10.256%	1	130	-47.071%
2026-02-20	77.0000	78.0000	77.0000	78.0000	+8.484%	2	130	-52.500%
2026-02-18	71.9000	71.9000	71.9000	71.9000	+14.856%	1	131	-48.470%
2026-02-17	62.6500	62.6500	62.6000	62.6000	+1.377%	2	130	-40.815%
2026-02-13	57.5500	61.7500	57.5500	61.7500	+11.161%	6	127	-40.000%
2026-02-12	55.5500	55.5500	55.5500	55.5500	-21.317%	2	127	-33.303%
2026-02-10	70.6000	70.6000	70.6000	70.6000	+65.533%	3	125	-47.521%
2026-02-09	43.4500	43.4500	42.6500	42.6500	-7.784%	3	125	-13.130%
2026-02-06	48.1500	48.1500	46.2500	46.2500	+14.198%	73	122	-19.892%
2026-02-05	45.5900	46.9000	40.2000	40.5000	-26.644%	77	92	-8.519%
2026-02-04	55.2100	55.2100	55.2100	55.2100	-16.158%	1	80	-32.893%
2026-02-03	75.7800	75.7800	65.8500	65.8500	-21.840%	6	79	-43.736%
2026-01-30	84.2500	84.2500	84.2500	84.2500	+1.104%	4	82	-56.024%
2026-01-29	83.3300	83.3300	83.3300	83.3300	-6.894%	2	78	-55.538%
2026-01-28	89.7500	90.3500	89.5000	89.5000	-0.056%	7	80	-58.603%
2026-01-27	89.0000	89.5500	89.0000	89.5500	-2.631%	2	73	-58.626%
2026-01-26	94.2300	94.2300	91.9700	91.9700	+0.294%	5	71	-59.715%
2026-01-23	88.8000	91.7000	88.8000	91.7000	+1.889%	3	68	-59.597%
2026-01-21	90.0000	90.0000	90.0000	90.0000	-1.381%	2	68	-58.833%
2026-01-20	88.8600	91.2600	88.8600	91.2600	+4.178%	2	66	-59.402%
2026-01-16	88.1300	88.6500	87.6000	87.6000	-2.569%	24	53	-57.705%
2026-01-15	94.3500	95.0400	89.9100	89.9100	-9.182%	33	53	-58.792%
2026-01-14	100.0000	100.0000	99.0000	99.0000	-11.623%	3	42	-62.576%
2026-01-09	112.0200	112.0200	112.0200	112.0200	-2.845%	6	40	-66.926%
2026-01-08	115.3000	115.3000	115.3000	115.3000	-11.444%	1	40	-67.866%
2026-01-07	130.4000	130.4000	130.2000	130.2000	-7.232%	2	39	-71.544%
2025-12-29	140.3500	140.3500	140.3500	140.3500	-0.672%	1	38	-73.602%
2025-12-22	142.1000	142.1000	141.3000	141.3000	-2.113%	2	39	-73.779%
2025-12-19	144.6500	144.6500	144.3500	144.3500	-8.233%	2	37	-74.333%
2025-11-20	157.3000	157.3000	157.3000	157.3000	-12.824%	3	37	-76.446%
2025-11-10	180.4400	180.4400	180.4400	180.4400	-1.748%	1	34	-79.467%
2025-11-06	183.6500	183.6500	183.6500	183.6500	+2.005%	1	35	-79.826%
2025-11-05	179.3400	180.0400	179.2600	180.0400	-4.756%	5	35	-79.421%
2025-11-04	182.0000	189.0300	182.0000	189.0300	-15.396%	2	32	-80.400%
2025-10-16	223.4300	223.4300	223.4300	223.4300	-7.970%	2	31	-83.418%
2025-10-03	242.7800	242.7800	242.7800	242.7800	+0.885%	1	30	-84.739%
2025-08-21	241.1500	241.1500	240.6500	240.6500	-6.544%	2	30	-84.604%
2025-08-20	257.5000	257.5000	257.5000	257.5000	+24.402%	1	29	-85.612%
2025-07-31	206.9900	206.9900	206.9900	206.9900	+1.920%	5	28	-82.101%
2025-07-29	203.0900	203.0900	203.0900	203.0900	-23.839%	1	33	-81.757%
2025-06-04	266.6600	266.6600	266.6600	266.6600	+26.812%	1	32	-86.106%
2025-04-28	205.7000	210.2800	205.7000	210.2800	+21.011%	3	32	-82.381%
2025-04-09	165.0000	173.7700	165.0000	173.7700	+7.932%	2	29	-78.679%
2025-04-08	162.0000	162.0000	161.0000	161.0000	+14.184%	10	28	-76.988%
2025-04-04	141.0000	141.0000	141.0000	141.0000	-7.771%	2	28	-73.723%
2025-03-31	152.8800	152.8800	152.8800	152.8800	-14.920%	10	27	-75.765%
2025-03-27	179.6900	179.6900	179.6900	179.6900	-8.415%	1	22	-79.381%
2025-03-20	196.2000	196.2000	196.2000	196.2000	+28.068%	1	23	-81.116%
2025-03-12	155.9000	155.9000	153.2000	153.2000	+17.846%	3	22	-75.816%
2025-03-11	130.0000	130.0000	130.0000	130.0000	+6.339%	5	22	-71.500%
2025-03-10	122.2500	122.2500	122.2500	122.2500	-15.573%	1	22	-69.693%
2025-03-07	144.5000	144.8000	144.5000	144.8000	-34.792%	30	21	-74.413%
2025-02-21	222.1700	222.1700	222.0600	222.0600	+0.639%	10	30	-83.315%
2025-02-20	220.6500	220.6500	220.6500	220.6500	-2.797%	1	30	-83.209%
2025-02-18	227.0000	227.0000	227.0000	227.0000	-4.562%	2	29	-83.678%
2025-02-12	237.8500	237.8500	237.8500	237.8500	+13.880%	2	28	-84.423%
2025-02-04	208.0000	209.3300	208.0000	208.8600	+29.864%	12	28	-82.261%
2025-02-03	160.4200	160.8300	160.4200	160.8300	+10.158%	9	35	-76.963%
2025-01-28	146.0000	146.0000	146.0000	146.0000	+9.774%	20	29	-74.623%
2025-01-27	133.0000	133.0000	133.0000	133.0000	+3.518%	2	9	-72.143%
2025-01-24	128.4800	128.4800	128.4800	128.4800	+1.277%	8	8	-71.163%
2025-01-23	126.7300	126.8600	126.7300	126.8600	-0.891%	4	8	-70.795%
2025-01-22	128.0000	128.0000	128.0000	128.0000	+8.742%	3	6	-71.055%
2024-11-25	117.7100	117.7100	117.7100	117.7100	+1.021%	1	3	-68.524%
2024-11-22	116.5200	116.5200	116.5200	116.5200	+95.536%	2	4	-68.203%
2024-10-01	59.5900	59.5900	59.5900	59.5900	0.000%	3	3	-37.825%

.dark-mode .T4CkpF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4CkpF{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115C520SPOT Jan 15 2027 520.00 Call (SPOT270115C00520000)option OPRA

SPOT20270115C520
SPOT Jan 15 2027 520.00 Call (SPOT270115C00520000)
option OPRA