Dark

SPOT20270115C540
SPOT Jan 15 2027 540.00 Call (SPOT270115C00540000)
option OPRA

EOD

Oct 1, 2026

29.08-5.277%(-1.62)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	29.9600	30.7800	29.0800	29.0800	-5.277%	14	171	0.000%
2026-09-30	30.7000	30.7000	30.7000	30.7000	+0.524%	2	184	-5.277%
2026-09-29	29.9500	30.5400	29.9500	30.5400	-21.793%	3	186	-4.781%
2026-09-24	38.4500	39.0500	38.4500	39.0500	+6.694%	2	186	-25.531%
2026-09-23	36.6000	36.6000	36.6000	36.6000	-7.994%	2	185	-20.546%
2026-09-21	39.7800	39.7800	39.7800	39.7800	-20.040%	14	183	-26.898%
2026-09-17	49.7500	49.7500	49.7500	49.7500	-0.896%	5	190	-41.548%
2026-09-09	50.2000	50.2000	50.2000	50.2000	-2.807%	10	185	-42.072%
2026-09-08	51.5500	51.6500	51.5500	51.6500	-35.926%	6	175	-43.698%
2026-09-03	80.6100	80.6100	80.6100	80.6100	+13.216%	1	175	-63.925%
2026-09-02	71.2000	71.2000	71.2000	71.2000	+16.169%	1	176	-59.157%
2026-08-31	60.8100	61.2900	60.8100	61.2900	-5.050%	3	177	-52.553%
2026-08-28	64.5500	64.5500	64.5500	64.5500	-4.864%	2	176	-54.950%
2026-08-26	66.2800	67.8500	65.4000	67.8500	-2.374%	4	176	-57.141%
2026-08-25	69.5000	69.5000	69.5000	69.5000	+18.157%	1	178	-58.158%
2026-08-24	58.8200	58.8200	58.8200	58.8200	+1.135%	14	178	-50.561%
2026-08-21	63.0000	63.0000	58.1600	58.1600	-9.380%	14	164	-50.000%
2026-08-20	64.1800	64.1800	64.1800	64.1800	+0.596%	1	152	-54.690%
2026-08-19	59.4900	63.8000	59.4900	63.8000	+21.849%	5	152	-54.420%
2026-08-18	52.3600	52.3600	52.3600	52.3600	+21.344%	1	150	-44.461%
2026-08-17	48.1600	48.1600	43.1500	43.1500	+13.374%	8	149	-32.607%
2026-08-13	38.0600	38.0600	38.0600	38.0600	-8.179%	1	149	-23.594%
2026-08-11	42.0500	42.0500	41.4500	41.4500	-5.170%	3	148	-29.843%
2026-08-04	43.7100	43.7100	43.7100	43.7100	-27.089%	3	148	-33.471%
2026-07-30	59.9000	60.0000	59.9000	59.9500	+16.295%	13	145	-51.493%
2026-07-28	51.5500	51.5500	51.5500	51.5500	+1.978%	1	145	-43.589%
2026-07-27	47.0500	50.5500	47.0500	50.5500	+11.099%	2	144	-42.473%
2026-07-24	45.5000	45.5000	45.5000	45.5000	-10.345%	1	143	-36.088%
2026-07-21	50.1500	50.7500	50.1500	50.7500	+4.747%	5	142	-42.700%
2026-07-20	48.4500	48.4500	48.4500	48.4500	+19.985%	2	142	-39.979%
2026-07-17	40.3800	40.3800	40.3800	40.3800	-15.875%	1	140	-27.984%
2026-07-14	48.0000	48.0000	48.0000	48.0000	-0.208%	4	141	-39.417%
2026-07-09	48.1000	48.1000	48.1000	48.1000	-13.051%	4	137	-39.543%
2026-07-07	55.3200	55.3200	55.3200	55.3200	+2.444%	1	134	-47.433%
2026-07-02	54.0000	54.0000	54.0000	54.0000	+10.997%	2	132	-46.148%
2026-07-01	47.0500	49.3000	47.0500	48.6500	+15.833%	7	132	-40.226%
2026-06-30	42.0000	42.0000	42.0000	42.0000	-8.297%	4	129	-30.762%
2026-06-29	45.8000	45.8000	45.8000	45.8000	+12.669%	1	129	-36.507%
2026-06-26	40.4500	40.6500	40.4500	40.6500	-5.684%	2	129	-28.462%
2026-06-22	40.1500	43.1000	40.1500	43.1000	-0.347%	12	130	-32.529%
2026-06-18	43.2500	43.2500	43.2500	43.2500	-8.851%	4	136	-32.763%
2026-06-16	47.1000	47.4500	47.1000	47.4500	-15.569%	2	136	-38.714%
2026-06-15	55.8500	56.2000	55.8500	56.2000	-30.186%	2	138	-48.256%
2026-05-27	80.5000	80.5000	80.5000	80.5000	+18.295%	1	138	-63.876%
2026-05-21	53.9700	68.0500	53.9700	68.0500	+85.170%	28	138	-57.267%
2026-05-19	36.7500	36.7500	36.7500	36.7500	+17.826%	1	138	-20.871%
2026-05-08	31.5000	31.5000	31.1900	31.1900	+5.944%	2	151	-6.765%
2026-05-05	31.0500	31.0500	29.4400	29.4400	-28.561%	3	153	-1.223%
2026-04-29	41.2100	41.2100	41.2100	41.2100	+18.352%	1	152	-29.435%
2026-04-28	41.6500	41.6500	33.7200	34.8200	-49.899%	11	153	-16.485%
2026-04-27	73.7500	73.7500	69.5000	69.5000	-23.509%	2	143	-58.158%
2026-04-16	90.8600	90.8600	90.8600	90.8600	+15.013%	1	143	-67.995%
2026-04-15	79.0000	79.0000	79.0000	79.0000	+6.040%	1	142	-63.190%
2026-04-14	74.5000	74.5000	74.5000	74.5000	+13.360%	1	143	-60.966%
2026-04-07	65.3400	65.8000	65.3400	65.7200	+0.336%	10	142	-55.752%
2026-04-06	67.0000	67.3000	65.5000	65.5000	+1.629%	13	142	-55.603%
2026-04-02	64.4000	64.4500	64.4000	64.4500	+3.617%	2	149	-54.880%
2026-04-01	62.2000	62.2000	62.2000	62.2000	-6.255%	4	149	-53.248%
2026-03-31	66.3500	66.3500	66.3500	66.3500	+5.754%	6	153	-56.172%
2026-03-30	63.6500	63.6500	62.7400	62.7400	+3.378%	4	159	-53.650%
2026-03-27	60.6900	60.6900	60.6900	60.6900	-3.437%	5	162	-52.084%
2026-03-25	62.8500	62.8500	62.8500	62.8500	-7.095%	3	157	-53.731%
2026-03-19	71.9000	72.2500	67.6500	67.6500	-27.258%	6	158	-57.014%
2026-03-17	93.0000	93.0000	93.0000	93.0000	-13.633%	1	164	-68.731%
2026-03-09	107.6800	107.6800	107.6800	107.6800	+11.713%	1	164	-72.994%
2026-03-04	96.3900	96.3900	96.3900	96.3900	+21.935%	1	164	-69.831%
2026-02-27	79.2000	79.2000	79.0500	79.0500	+13.659%	8	163	-63.213%
2026-02-26	69.4500	69.5500	69.4500	69.5500	+20.121%	6	156	-58.188%
2026-02-24	58.3500	58.3500	57.9000	57.9000	-15.413%	5	150	-49.775%
2026-02-18	68.5000	68.5000	68.4500	68.4500	+24.568%	2	145	-57.516%
2026-02-13	54.8500	54.9500	54.8500	54.9500	+10.988%	12	131	-47.079%
2026-02-12	49.5100	49.5100	49.5100	49.5100	-21.037%	1	131	-41.264%
2026-02-10	66.0000	66.0000	62.7000	62.7000	+67.423%	6	130	-53.620%
2026-02-09	37.6000	37.6000	37.4500	37.4500	-7.645%	2	126	-22.350%
2026-02-06	41.0000	41.3000	40.3500	40.5500	-1.935%	34	125	-28.286%
2026-02-05	39.8400	41.4500	39.8400	41.3500	-32.313%	4	116	-29.674%
2026-02-03	66.1400	66.1400	61.0900	61.0900	-23.714%	3	116	-52.398%
2026-02-02	79.8000	80.0800	79.5400	80.0800	+5.299%	8	114	-63.686%
2026-01-30	76.0500	76.0500	76.0500	76.0500	-6.111%	3	112	-61.762%
2026-01-28	81.0000	81.0000	81.0000	81.0000	-0.062%	2	109	-64.099%
2026-01-27	81.0500	81.0500	81.0500	81.0500	-3.684%	2	107	-64.121%
2026-01-26	84.1500	84.1500	84.1500	84.1500	+2.747%	40	105	-65.443%
2026-01-23	81.9000	81.9000	81.9000	81.9000	+10.976%	40	70	-64.493%
2026-01-22	73.9000	74.9700	73.4500	73.8000	-7.263%	14	30	-60.596%
2026-01-16	80.5500	80.5500	79.5800	79.5800	-18.912%	11	15	-63.458%
2026-01-13	95.9700	98.1400	95.3900	98.1400	+0.502%	5	15	-70.369%
2026-01-12	97.3000	97.6500	97.3000	97.6500	-3.336%	2	15	-70.220%
2026-01-09	101.0200	101.0200	101.0200	101.0200	-30.269%	6	14	-71.214%
2026-01-05	145.3800	145.3800	144.8700	144.8700	-2.379%	2	8	-79.927%
2025-12-12	148.4500	148.4500	148.4000	148.4000	+9.118%	2	8	-80.404%
2025-12-01	136.0000	136.0000	136.0000	136.0000	-26.087%	2	9	-78.618%
2025-11-18	184.0000	184.0000	184.0000	184.0000	+9.680%	1	9	-84.196%
2025-11-05	167.6000	167.7600	167.6000	167.7600	-20.084%	3	10	-82.666%
2025-10-16	209.9200	209.9200	209.9200	209.9200	-7.524%	1	10	-86.147%
2025-10-10	227.0000	227.0000	227.0000	227.0000	+2.238%	1	10	-87.189%
2025-10-07	222.0300	222.0300	222.0300	222.0300	-1.757%	2	8	-86.903%
2025-10-03	226.0000	226.0000	226.0000	226.0000	-11.233%	1	8	-87.133%
2025-09-08	254.6000	254.6000	254.6000	254.6000	+7.472%	1	8	-88.578%
2025-08-20	236.9000	236.9000	236.9000	236.9000	+23.779%	1	9	-87.725%
2025-07-29	191.3900	191.3900	191.3900	191.3900	-21.882%	1	9	-84.806%
2025-07-18	245.0000	245.0000	245.0000	245.0000	-6.406%	1	9	-88.131%
2025-07-16	261.7700	261.7700	261.7700	261.7700	-1.032%	4	9	-88.891%
2025-06-12	264.5000	264.5000	264.5000	264.5000	+5.378%	1	9	-89.006%
2025-06-10	251.0000	251.0000	251.0000	251.0000	-4.570%	1	8	-88.414%
2025-06-04	263.0200	263.0200	263.0200	263.0200	+28.616%	1	8	-88.944%
2025-04-25	204.5000	204.5000	204.5000	204.5000	+9.183%	20	8	-85.780%
2025-04-23	187.3000	187.3000	187.3000	187.3000	+10.973%	1	18	-84.474%
2025-04-17	168.7800	168.7800	168.7800	168.7800	-1.534%	5	14	-82.770%
2025-04-11	171.4100	171.4100	171.4100	171.4100	+18.952%	10	14	-83.035%
2025-04-08	158.2700	158.3500	144.1000	144.1000	-6.020%	5	9	-79.820%
2025-04-07	153.3300	153.3300	153.3300	153.3300	-10.070%	1	7	-81.034%
2025-03-27	170.5000	170.5000	170.5000	170.5000	+5.169%	1	6	-82.944%
2025-03-14	162.1200	162.1200	162.1200	162.1200	+36.926%	2	5	-82.063%
2025-03-10	120.0000	120.0000	118.4000	118.4000	-26.000%	5	4	-75.439%
2025-03-06	160.0000	160.0000	160.0000	160.0000	-8.009%	1	5	-81.825%
2025-03-05	168.0000	173.9300	168.0000	173.9300	+18.007%	3	5	-83.281%
2025-01-29	147.3900	147.3900	147.3900	147.3900	+34.027%	1	2	-80.270%
2025-01-21	109.9700	109.9700	109.9700	109.9700	-9.490%	1	3	-73.556%
2024-12-04	122.5000	122.5000	121.5000	121.5000	+10.044%	3	3	-76.066%
2024-12-03	110.4100	110.4100	110.4100	110.4100	+0.537%	1	1	-73.662%
2024-11-25	109.8200	109.8200	109.8200	109.8200	+86.452%	1	1	-73.520%
2024-11-01	58.9000	58.9000	58.9000	58.9000	-3.061%	2	1	-50.628%
2024-10-31	60.7600	60.7600	60.7600	60.7600	+9.477%	1	1	-52.140%
2024-10-22	56.5900	56.5900	55.5000	55.5000	0.000%	2	2	-47.604%

.dark-mode .KXXrC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KXXrC3{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115C540SPOT Jan 15 2027 540.00 Call (SPOT270115C00540000)option OPRA

SPOT20270115C540
SPOT Jan 15 2027 540.00 Call (SPOT270115C00540000)
option OPRA