Dark

SPOT20270115C550
SPOT Jan 15 2027 550.00 Call (SPOT270115C00550000)
option OPRA

EOD

Sep 30, 2026

24.45-11.220%(-3.09)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.4500	24.4500	24.4500	24.4500	-11.220%	9	129	0.000%
2026-09-29	27.5400	27.5400	27.5400	27.5400	-6.327%	1	134	-11.220%
2026-09-28	31.1800	31.1800	29.4000	29.4000	-14.010%	17	134	-16.837%
2026-09-25	34.1900	34.1900	34.1900	34.1900	-7.595%	2	133	-28.488%
2026-09-23	27.8000	37.0000	27.8000	37.0000	+20.955%	6	135	-33.919%
2026-09-22	30.5900	30.5900	30.5900	30.5900	-15.915%	2	133	-20.072%
2026-09-18	40.0000	40.0000	36.3800	36.3800	-19.850%	3	131	-32.793%
2026-09-17	51.0000	51.0000	45.3900	45.3900	-18.069%	2	128	-46.134%
2026-09-16	60.0800	60.0800	55.4000	55.4000	-4.876%	2	127	-55.866%
2026-09-15	58.2400	58.2400	58.2400	58.2400	-7.409%	1	126	-58.019%
2026-09-14	62.9000	62.9000	62.9000	62.9000	+39.778%	1	126	-61.129%
2026-09-11	45.6400	45.6400	45.0000	45.0000	+12.500%	2	126	-45.667%
2026-09-10	40.0000	40.0000	40.0000	40.0000	-15.254%	1	125	-38.875%
2026-09-09	48.1100	48.1800	47.2000	47.2000	-32.620%	3	125	-48.199%
2026-09-03	75.0000	75.0000	70.0500	70.0500	+7.819%	2	123	-65.096%
2026-09-02	64.9700	64.9700	64.9700	64.9700	+17.593%	1	123	-62.367%
2026-09-01	55.2500	55.2500	55.2500	55.2500	-8.602%	19	123	-55.747%
2026-08-28	55.5000	61.0000	55.5000	60.4500	-2.500%	9	105	-59.553%
2026-08-26	62.0000	62.0000	62.0000	62.0000	-2.054%	2	102	-60.565%
2026-08-25	64.0200	64.0600	63.0000	63.3000	+19.773%	4	104	-61.374%
2026-08-21	52.8500	52.8500	52.8500	52.8500	-9.565%	4	103	-53.737%
2026-08-19	58.4400	58.4400	58.4400	58.4400	+17.586%	1	103	-58.162%
2026-08-18	50.2800	50.2800	49.7000	49.7000	+23.020%	2	103	-50.805%
2026-08-17	41.3200	41.3200	40.2000	40.4000	+15.429%	4	105	-39.480%
2026-08-07	35.0000	35.0000	35.0000	35.0000	-18.642%	1	104	-30.143%
2026-08-03	43.0200	43.0200	43.0200	43.0200	-14.558%	1	104	-43.166%
2026-07-31	50.3500	50.3500	50.3500	50.3500	-9.116%	1	104	-51.440%
2026-07-28	55.7000	55.7000	55.3000	55.4000	+15.997%	13	104	-55.866%
2026-07-27	46.4600	47.8000	46.4600	47.7600	+13.310%	21	93	-48.807%
2026-07-24	42.1500	42.1500	42.1500	42.1500	+2.058%	1	111	-41.993%
2026-07-22	44.4200	44.4200	41.2000	41.3000	-12.685%	26	111	-40.799%
2026-07-21	45.6100	47.3000	45.4100	47.3000	+4.878%	44	123	-48.309%
2026-07-20	45.1000	45.1000	45.1000	45.1000	+1.008%	2	163	-45.787%
2026-07-14	44.1500	45.4900	44.1500	44.6500	+0.224%	47	163	-45.241%
2026-07-13	47.0000	47.0000	41.8500	44.5500	-0.336%	9	191	-45.118%
2026-07-09	44.7000	44.7000	44.7000	44.7000	-11.397%	4	195	-45.302%
2026-07-02	50.4500	50.4500	50.4500	50.4500	+10.879%	1	194	-51.536%
2026-07-01	43.5500	46.2500	43.5500	45.5000	+6.433%	7	194	-46.264%
2026-06-26	42.7500	42.7500	42.7500	42.7500	+3.687%	2	194	-42.807%
2026-06-23	41.6800	41.6800	41.2300	41.2300	+3.723%	2	194	-40.699%
2026-06-22	39.8400	39.8400	39.7500	39.7500	+2.080%	7	195	-38.491%
2026-06-18	38.9400	38.9400	38.9400	38.9400	-4.676%	2	195	-37.211%
2026-06-17	42.8900	42.8900	40.8500	40.8500	-7.579%	2	195	-40.147%
2026-06-16	44.2000	44.2000	44.2000	44.2000	-13.503%	1	195	-44.683%
2026-06-12	50.7500	51.1000	50.7500	51.1000	-21.985%	2	196	-52.153%
2026-06-10	65.9300	65.9300	65.5000	65.5000	+7.465%	2	196	-62.672%
2026-06-09	60.6500	60.9500	60.6500	60.9500	-5.033%	2	197	-59.885%
2026-06-08	64.1800	64.1800	64.1800	64.1800	+3.183%	1	198	-61.904%
2026-06-04	62.2000	62.2000	62.2000	62.2000	-4.381%	1	197	-60.691%
2026-06-01	66.9200	66.9200	65.0500	65.0500	-8.894%	2	197	-62.414%
2026-05-27	75.0000	75.0000	71.4000	71.4000	-7.692%	2	198	-65.756%
2026-05-26	77.3500	77.3500	77.3500	77.3500	-0.052%	1	197	-68.390%
2026-05-22	72.4200	80.0000	72.4200	77.3900	+26.372%	7	196	-68.407%
2026-05-21	40.1200	66.8500	40.1200	61.2400	+89.891%	23	196	-60.075%
2026-05-20	33.2500	33.2500	32.2500	32.2500	-14.000%	6	196	-24.186%
2026-05-19	37.5000	37.5000	37.5000	37.5000	+3.448%	1	208	-34.800%
2026-05-12	36.0000	36.2500	35.9500	36.2500	+20.033%	22	208	-32.552%
2026-05-11	29.4200	30.2000	28.1000	30.2000	-0.984%	23	208	-19.040%
2026-05-07	30.5000	30.5000	30.5000	30.5000	+12.963%	1	191	-19.836%
2026-05-05	31.0000	31.0000	27.0000	27.0000	-23.055%	3	190	-9.444%
2026-05-04	34.0000	35.0900	34.0000	35.0900	-3.413%	2	188	-30.322%
2026-05-01	36.3300	36.3300	36.3300	36.3300	-4.746%	1	186	-32.700%
2026-04-30	37.1300	38.1400	35.0700	38.1400	+6.092%	24	186	-35.894%
2026-04-29	35.9500	35.9500	35.9500	35.9500	+12.133%	2	187	-31.989%
2026-04-28	35.2300	35.2300	32.0200	32.0600	-50.570%	16	185	-23.737%
2026-04-27	64.4900	64.8600	64.4900	64.8600	-14.433%	16	175	-62.303%
2026-04-24	75.8000	75.8000	75.8000	75.8000	-0.876%	1	159	-67.744%
2026-04-22	76.4700	76.4700	76.4700	76.4700	-4.113%	1	160	-68.027%
2026-04-21	82.5500	83.8400	79.7500	79.7500	-6.176%	6	156	-69.342%
2026-04-17	83.0000	85.0000	83.0000	85.0000	+26.866%	2	156	-71.235%
2026-04-13	67.0000	67.0000	67.0000	67.0000	+28.107%	1	156	-63.507%
2026-04-10	51.9700	52.3000	51.9700	52.3000	-16.600%	10	155	-53.250%
2026-04-06	60.2000	62.7100	60.2000	62.7100	+2.635%	5	162	-61.011%
2026-04-02	61.1000	61.1000	61.1000	61.1000	-4.457%	1	168	-59.984%
2026-03-31	63.9500	63.9500	63.9500	63.9500	+5.008%	1	168	-61.767%
2026-03-30	57.4000	60.9000	57.4000	60.9000	+2.439%	9	167	-59.852%
2026-03-25	58.6500	59.4500	58.6500	59.4500	-8.214%	3	166	-58.873%
2026-03-24	67.3500	67.3500	64.0400	64.7700	+6.881%	132	168	-62.251%
2026-03-20	57.9800	60.6000	57.9800	60.6000	-13.429%	3	56	-59.653%
2026-03-19	70.0000	70.0000	70.0000	70.0000	-23.581%	7	57	-65.071%
2026-03-10	93.3300	93.3300	91.6000	91.6000	-10.634%	2	50	-73.308%
2026-03-09	102.0000	102.5000	102.0000	102.5000	-7.658%	3	50	-76.146%
2026-03-06	111.0000	111.0000	111.0000	111.0000	+11.000%	5	51	-77.973%
2026-03-05	100.0000	100.0000	100.0000	100.0000	+19.048%	1	56	-75.550%
2026-03-03	78.7000	84.0000	78.7000	84.0000	+10.672%	2	57	-70.893%
2026-03-02	75.9000	75.9000	75.9000	75.9000	-5.125%	1	59	-67.787%
2026-02-27	74.9000	80.0000	74.7500	80.0000	+38.865%	13	58	-69.438%
2026-02-23	57.6100	57.6100	57.6100	57.6100	-10.543%	1	49	-57.559%
2026-02-19	64.7000	64.8000	64.4000	64.4000	-0.617%	4	50	-62.034%
2026-02-18	64.8500	64.8500	64.8000	64.8000	+24.615%	2	49	-62.269%
2026-02-13	47.0000	52.0000	47.0000	52.0000	+7.505%	11	43	-52.981%
2026-02-12	45.5600	48.3700	45.5600	48.3700	-24.422%	2	43	-49.452%
2026-02-11	70.0000	70.0000	64.0000	64.0000	+8.475%	10	43	-61.797%
2026-02-10	59.0000	59.0000	59.0000	59.0000	+74.556%	1	39	-58.559%
2026-02-09	38.4500	38.4500	33.8000	33.8000	-12.094%	2	38	-27.663%
2026-02-06	36.5000	39.5000	36.5000	38.4500	-1.410%	9	37	-36.411%
2026-02-05	38.6500	39.0000	38.6500	39.0000	-23.379%	4	34	-37.308%
2026-02-04	51.9500	51.9500	50.9000	50.9000	-10.071%	2	33	-51.965%
2026-02-03	56.6000	56.6000	56.6000	56.6000	-27.482%	2	31	-56.802%
2026-01-28	78.0500	78.0500	78.0500	78.0500	+1.036%	2	31	-68.674%
2026-01-27	77.2500	77.2500	77.2500	77.2500	-2.830%	1	29	-68.350%
2026-01-26	79.5000	79.5000	79.5000	79.5000	-0.413%	1	28	-69.245%
2026-01-23	79.8300	79.8300	79.8300	79.8300	+12.834%	1	28	-69.372%
2026-01-22	70.7500	70.7500	70.7500	70.7500	-11.296%	3	27	-65.442%
2026-01-20	80.0000	80.0000	79.7600	79.7600	+4.878%	2	24	-69.346%
2026-01-16	76.2500	76.2500	76.0500	76.0500	-2.500%	7	21	-67.850%
2026-01-15	79.0000	79.0000	78.0000	78.0000	-16.300%	2	21	-68.654%
2026-01-13	93.1900	93.1900	93.1900	93.1900	+1.194%	1	19	-73.763%
2026-01-12	92.0900	92.0900	92.0900	92.0900	-5.208%	1	18	-73.450%
2026-01-09	98.5000	98.5000	97.1500	97.1500	-17.326%	4	18	-74.833%
2026-01-06	117.5100	117.5100	117.5100	117.5100	-10.195%	1	15	-79.193%
2025-12-19	130.6000	130.8500	130.6000	130.8500	+3.841%	2	15	-81.314%
2025-12-16	126.0100	126.0100	126.0100	126.0100	-4.826%	1	14	-80.597%
2025-12-09	132.4000	132.4000	132.4000	132.4000	+15.331%	1	14	-81.533%
2025-12-08	114.8000	114.8000	114.8000	114.8000	-2.794%	1	15	-78.702%
2025-12-05	118.1000	118.1000	118.1000	118.1000	+4.885%	1	14	-79.297%
2025-12-03	112.6000	112.6000	112.6000	112.6000	-19.571%	1	15	-78.286%
2025-11-21	140.0000	140.0000	140.0000	140.0000	-23.913%	1	14	-82.536%
2025-11-04	184.0000	184.0000	184.0000	184.0000	-14.815%	1	14	-86.712%
2025-10-07	215.8300	216.0000	215.8300	216.0000	-3.464%	3	13	-88.681%
2025-10-03	223.7500	223.7500	223.7500	223.7500	-4.787%	2	13	-89.073%
2025-10-01	235.0000	235.0000	235.0000	235.0000	+4.523%	1	11	-89.596%
2025-07-23	224.8300	224.8300	224.8300	224.8300	-25.009%	1	10	-89.125%
2025-06-25	299.8100	299.8100	299.8100	299.8100	+11.836%	1	11	-91.845%
2025-06-20	268.0800	268.0800	268.0800	268.0800	+4.482%	10	11	-90.880%
2025-06-12	256.5800	256.5800	256.5800	256.5800	+22.327%	5	11	-90.471%
2025-05-14	209.7500	209.7500	209.7500	209.7500	+4.561%	2	6	-88.343%
2025-05-12	200.6000	200.6000	200.6000	200.6000	+11.413%	1	8	-87.812%
2025-05-01	183.0000	183.0000	180.0000	180.0500	-1.880%	3	9	-86.420%
2025-04-30	183.5000	183.5000	183.5000	183.5000	+13.482%	1	9	-86.676%
2025-04-29	161.7000	161.7000	161.7000	161.7000	-17.584%	4	9	-84.879%
2025-03-25	196.2000	196.2000	196.2000	196.2000	+5.195%	1	5	-87.538%
2025-03-24	186.5100	186.5100	186.5100	186.5100	+68.072%	1	5	-86.891%
2025-03-10	110.9700	110.9700	110.9700	110.9700	-19.958%	1	4	-77.967%
2025-03-07	131.4300	138.6400	131.4300	138.6400	-37.479%	4	5	-82.364%
2025-02-13	221.6700	221.8200	221.6700	221.7500	+8.435%	13	16	-88.974%
2025-02-07	204.5200	204.5200	204.5000	204.5000	+2.178%	4	16	-88.044%
2025-02-06	200.1400	200.1400	200.1400	200.1400	+3.699%	1	14	-87.784%
2025-02-04	190.0000	193.0000	190.0000	193.0000	+27.511%	2	13	-87.332%
2025-02-03	151.0000	151.4200	151.0000	151.3600	-0.421%	14	15	-83.846%
2025-01-30	152.0000	152.0000	152.0000	152.0000	+56.298%	1	2	-83.914%
2025-01-03	97.2500	97.2500	97.2500	97.2500	-4.234%	4	2	-74.859%
2024-11-29	101.5500	101.5500	101.5500	101.5500	0.000%	4	2	-75.923%

.dark-mode .pR2Dnr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pR2Dnr{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115C550SPOT Jan 15 2027 550.00 Call (SPOT270115C00550000)option OPRA

SPOT20270115C550
SPOT Jan 15 2027 550.00 Call (SPOT270115C00550000)
option OPRA