Dark

SPOT20270115C560
SPOT Jan 15 2027 560.00 Call (SPOT270115C00560000)
option OPRA

EOD

Oct 1, 2026

22.70-11.293%(-2.89)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	22.7000	22.7000	22.7000	22.7000	-11.293%	5	112	0.000%
2026-09-29	25.5900	25.5900	25.5900	25.5900	-22.077%	2	112	-11.293%
2026-09-23	29.3300	32.8400	29.3300	32.8400	-0.122%	37	114	-30.877%
2026-09-18	32.8800	32.8800	32.8800	32.8800	-26.112%	1	94	-30.961%
2026-09-17	46.3200	46.3200	44.5000	44.5000	-21.998%	5	94	-48.989%
2026-09-15	58.0600	58.0600	56.6500	57.0500	+8.090%	3	98	-60.210%
2026-09-14	52.7800	52.7800	52.7800	52.7800	+33.216%	1	95	-56.991%
2026-09-11	39.7000	39.7000	39.6200	39.6200	-0.702%	2	96	-42.706%
2026-09-10	42.3500	42.3500	39.9000	39.9000	-14.341%	4	97	-43.108%
2026-09-08	46.5800	46.5800	46.5800	46.5800	-14.059%	1	93	-51.267%
2026-09-04	54.2000	54.2000	54.2000	54.2000	-10.972%	1	93	-58.118%
2026-09-03	65.0000	65.0000	60.6500	60.8800	+32.636%	8	93	-62.714%
2026-08-27	45.9000	45.9000	45.9000	45.9000	-7.757%	3	92	-50.545%
2026-08-24	49.9100	49.9100	49.7600	49.7600	-7.337%	2	90	-54.381%
2026-08-19	53.7000	53.7000	53.7000	53.7000	+58.876%	1	88	-57.728%
2026-08-13	33.8000	33.8000	33.8000	33.8000	-4.520%	5	88	-32.840%
2026-08-11	35.2500	35.4000	35.2500	35.4000	+2.460%	2	83	-35.876%
2026-08-05	34.5500	34.5500	34.5500	34.5500	-5.781%	3	84	-34.298%
2026-08-04	36.6700	36.6700	36.6700	36.6700	-31.071%	1	84	-38.097%
2026-07-30	53.2000	53.2000	53.2000	53.2000	+2.703%	3	84	-57.331%
2026-07-29	51.9000	51.9000	51.8000	51.8000	+1.668%	2	81	-56.178%
2026-07-28	50.8000	51.0000	50.8000	50.9500	+47.297%	6	80	-55.447%
2026-07-23	33.7000	34.5900	33.7000	34.5900	-21.207%	3	84	-34.374%
2026-07-21	44.0000	44.0000	43.9000	43.9000	+4.276%	4	86	-48.292%
2026-07-20	42.1000	42.1000	42.1000	42.1000	+1.446%	2	82	-46.081%
2026-07-14	41.1500	41.5000	41.1500	41.5000	-1.308%	4	82	-45.301%
2026-07-09	41.8500	42.0500	41.8500	42.0500	-2.999%	5	82	-46.017%
2026-07-06	45.4000	45.4000	43.3500	43.3500	-8.059%	2	82	-47.636%
2026-07-02	47.1500	47.1500	47.1500	47.1500	+12.262%	1	81	-51.856%
2026-07-01	40.5500	42.0500	40.5500	42.0000	+13.055%	11	81	-45.952%
2026-06-30	37.1500	37.1500	37.1500	37.1500	-6.541%	1	81	-38.896%
2026-06-29	39.9500	39.9500	39.7500	39.7500	+0.379%	5	80	-42.893%
2026-06-26	39.5000	39.6000	39.3000	39.6000	+6.595%	41	81	-42.677%
2026-06-22	37.1500	37.2000	37.1500	37.1500	-24.261%	7	67	-38.896%
2026-06-15	49.0500	49.0500	49.0500	49.0500	-14.473%	2	73	-53.721%
2026-06-09	57.2500	57.3500	57.2500	57.3500	-6.596%	2	73	-60.418%
2026-06-01	61.4000	61.4000	61.4000	61.4000	-7.739%	1	74	-63.029%
2026-05-29	67.3500	67.3500	66.5500	66.5500	-3.551%	6	73	-65.890%
2026-05-27	69.0000	69.0000	69.0000	69.0000	-10.156%	1	67	-67.101%
2026-05-26	76.8000	76.8000	76.8000	76.8000	+7.563%	3	68	-70.443%
2026-05-22	68.4200	71.4000	68.4200	71.4000	+19.000%	2	68	-68.207%
2026-05-21	60.0000	60.0000	60.0000	60.0000	+102.020%	1	67	-62.167%
2026-05-20	29.6500	29.7000	29.6000	29.7000	+17.670%	7	67	-23.569%
2026-05-11	25.2400	25.2400	25.2400	25.2400	-8.218%	1	67	-10.063%
2026-05-08	27.5000	27.5000	27.5000	27.5000	+7.004%	1	67	-17.455%
2026-05-06	25.6000	25.7000	25.6000	25.7000	-0.465%	4	67	-11.673%
2026-05-05	25.8200	25.8200	25.8200	25.8200	-28.476%	1	67	-12.084%
2026-04-29	36.1000	36.1000	36.1000	36.1000	-40.083%	3	67	-37.119%
2026-04-27	60.2500	60.2500	60.2500	60.2500	-12.808%	1	64	-62.324%
2026-04-23	68.6000	69.1000	68.6000	69.1000	-11.918%	2	63	-67.149%
2026-04-15	78.4500	78.4500	78.4500	78.4500	+36.316%	1	63	-71.064%
2026-04-02	57.5500	57.5500	57.5500	57.5500	+4.827%	1	66	-60.556%
2026-03-30	57.5000	57.5000	54.9000	54.9000	-4.853%	5	66	-58.652%
2026-03-26	57.7000	57.7000	57.7000	57.7000	+3.036%	1	66	-60.659%
2026-03-25	59.1500	59.1500	56.0000	56.0000	-9.605%	8	66	-59.464%
2026-03-19	61.9500	61.9500	61.9500	61.9500	-41.374%	3	70	-63.358%
2026-03-06	101.0000	105.6700	101.0000	105.6700	+25.723%	17	71	-78.518%
2026-03-03	84.0500	84.0500	84.0500	84.0500	+18.715%	1	72	-72.992%
2026-02-27	72.0700	72.4500	70.8000	70.8000	+38.960%	33	71	-67.938%
2026-02-24	50.9500	51.0000	50.9500	50.9500	-16.816%	6	75	-55.447%
2026-02-18	61.3000	61.3000	61.2500	61.2500	+24.619%	2	70	-62.939%
2026-02-13	45.2000	49.1500	44.7000	49.1500	-26.090%	12	58	-53.815%
2026-02-11	66.5000	66.5000	66.5000	66.5000	+18.538%	3	58	-65.865%
2026-02-10	53.8500	56.1000	53.8500	56.1000	+58.475%	13	58	-59.537%
2026-02-06	37.3500	37.4500	35.4000	35.4000	-3.146%	35	55	-35.876%
2026-02-05	36.8000	36.8000	36.4500	36.5500	-33.702%	23	55	-37.893%
2026-02-03	55.3800	55.3800	55.1300	55.1300	-20.159%	2	48	-58.825%
2026-01-30	69.1500	69.1500	69.0500	69.0500	+3.913%	3	48	-67.125%
2026-01-29	66.2200	66.4500	66.2200	66.4500	+1.296%	2	47	-65.839%
2026-01-22	65.5000	65.6000	65.5000	65.6000	-35.749%	9	48	-65.396%
2026-01-08	96.2500	102.2000	96.2500	102.1000	-10.564%	6	55	-77.767%
2026-01-06	114.1600	114.1600	114.1600	114.1600	+0.096%	1	49	-80.116%
2026-01-02	116.2900	117.0000	114.0500	114.0500	-0.826%	14	49	-80.096%
2025-12-31	115.0000	115.0000	115.0000	115.0000	+1.250%	2	45	-80.261%
2025-12-18	113.2700	113.8000	113.2700	113.5800	-0.438%	20	45	-80.014%
2025-12-17	114.0800	114.0800	114.0800	114.0800	-8.082%	2	33	-80.102%
2025-12-15	124.2200	124.2200	124.1100	124.1100	-8.413%	2	31	-81.710%
2025-12-12	138.4000	138.4000	135.5100	135.5100	+3.049%	5	29	-83.248%
2025-12-09	131.5000	131.5000	131.5000	131.5000	+16.650%	1	24	-82.738%
2025-12-05	112.7300	112.7300	112.7300	112.7300	+6.429%	1	24	-79.863%
2025-12-04	105.9200	105.9200	105.9200	105.9200	-2.736%	1	24	-78.569%
2025-12-03	108.9000	108.9000	108.9000	108.9000	-10.385%	1	23	-79.155%
2025-12-02	123.5000	123.5000	121.5200	121.5200	-5.063%	11	22	-81.320%
2025-11-25	131.4600	131.4600	128.0000	128.0000	-40.796%	6	14	-82.266%
2025-10-13	216.2000	216.2000	216.2000	216.2000	-8.390%	1	9	-89.500%
2025-09-25	236.0000	236.0000	236.0000	236.0000	+0.683%	2	9	-90.381%
2025-09-10	234.4000	234.4000	234.4000	234.4000	-1.760%	1	9	-90.316%
2025-09-08	238.6000	238.6000	238.6000	238.6000	+4.635%	2	9	-90.486%
2025-09-04	228.0300	228.0300	228.0300	228.0300	-9.923%	2	8	-90.045%
2025-08-15	253.1500	253.1500	253.1500	253.1500	+10.204%	1	8	-91.033%
2025-08-11	229.7100	229.7100	229.7100	229.7100	+1.890%	1	9	-90.118%
2025-08-07	225.4500	225.4500	225.4500	225.4500	+27.886%	1	10	-89.931%
2025-08-01	176.2900	176.2900	176.2900	176.2900	-0.771%	1	9	-87.123%
2025-07-31	177.6600	177.6600	177.6600	177.6600	-3.077%	1	10	-87.223%
2025-07-29	183.3000	183.3000	183.3000	183.3000	-16.454%	1	9	-87.616%
2025-07-23	218.0300	219.4000	218.0300	219.4000	-28.738%	2	8	-89.654%
2025-06-26	307.8800	307.8800	307.8800	307.8800	+16.577%	1	7	-92.627%
2025-06-06	264.1000	264.1000	264.1000	264.1000	+5.640%	4	7	-91.405%
2025-06-04	250.0000	250.0000	250.0000	250.0000	+14.679%	1	10	-90.920%
2025-05-23	218.0000	218.0000	218.0000	218.0000	+2.347%	2	10	-89.587%
2025-05-21	215.0000	215.0000	213.0000	213.0000	+6.500%	2	10	-89.343%
2025-05-13	200.0000	200.0000	200.0000	200.0000	+3.359%	1	10	-88.650%
2025-05-12	196.0000	196.0000	193.5000	193.5000	+7.679%	3	10	-88.269%
2025-05-01	179.7000	179.7000	179.7000	179.7000	+23.931%	1	9	-87.368%
2025-04-29	145.0000	145.0000	145.0000	145.0000	-17.412%	1	9	-84.345%
2025-04-22	175.5700	175.5700	175.5700	175.5700	+17.903%	2	9	-87.071%
2025-04-14	148.9100	148.9100	148.9100	148.9100	+14.546%	2	9	-84.756%
2025-04-08	138.0000	138.0000	130.0000	130.0000	-9.941%	2	9	-82.538%
2025-04-01	144.3500	144.3500	144.3500	144.3500	+3.640%	1	9	-84.274%
2025-03-31	139.2800	139.2800	139.2800	139.2800	-14.247%	1	9	-83.702%
2025-03-28	162.4200	162.4200	162.4200	162.4200	-12.158%	2	8	-86.024%
2025-03-24	184.9000	184.9000	184.9000	184.9000	+4.198%	1	8	-87.723%
2025-03-19	177.4500	177.4500	177.4500	177.4500	+10.561%	1	8	-87.208%
2025-03-18	166.6000	166.6000	160.5000	160.5000	+0.250%	2	9	-85.857%
2025-03-14	160.1000	160.1000	160.1000	160.1000	+17.204%	2	8	-85.821%
2025-03-12	136.6000	136.6000	136.6000	136.6000	+27.747%	1	9	-83.382%
2025-03-10	106.9300	106.9300	106.9300	106.9300	-16.166%	1	9	-78.771%
2025-03-07	127.5500	127.5500	127.5500	127.5500	-21.864%	2	10	-82.203%
2025-03-04	163.2400	163.2400	163.2400	163.2400	-13.401%	1	10	-86.094%
2025-02-04	186.0000	188.5000	186.0000	188.5000	+29.287%	3	9	-87.958%
2025-02-03	145.8000	145.8000	145.8000	145.8000	-1.119%	1	9	-84.431%
2025-01-31	151.6800	151.6800	147.4500	147.4500	+37.868%	6	8	-84.605%
2025-01-16	106.9500	106.9500	106.9500	106.9500	-7.937%	2	7	-78.775%
2024-12-04	116.1700	116.1700	116.1700	116.1700	+12.885%	1	5	-80.460%
2024-12-03	102.9100	102.9100	102.9100	102.9100	+4.690%	1	6	-77.942%
2024-11-14	98.2500	98.3000	98.2500	98.3000	+44.985%	2	5	-76.907%
2024-11-12	67.8000	67.8000	67.8000	67.8000	+6.637%	1	6	-66.519%
2024-11-11	63.5800	63.5800	63.5800	63.5800	+15.705%	2	5	-64.297%
2024-11-01	54.9500	54.9500	54.9500	54.9500	+12.029%	2	3	-58.690%
2024-10-08	49.0700	49.0700	49.0500	49.0500	0.000%	3	3	-53.721%

.dark-mode .ykbSKy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykbSKy{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115C560SPOT Jan 15 2027 560.00 Call (SPOT270115C00560000)option OPRA

SPOT20270115C560
SPOT Jan 15 2027 560.00 Call (SPOT270115C00560000)
option OPRA