Dark

SPOT20270115C580
SPOT Jan 15 2027 580.00 Call (SPOT270115C00580000)
option OPRA

EOD

Oct 1, 2026

17.05-21.681%(-4.72)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	18.0000	18.0000	17.0500	17.0500	-21.681%	4	256	0.000%
2026-09-28	21.7700	21.7700	21.7700	21.7700	+8.040%	1	256	-21.681%
2026-09-23	20.3000	20.3000	20.1500	20.1500	-2.892%	2	255	-15.385%
2026-09-22	25.1500	25.1500	20.7500	20.7500	-23.148%	3	255	-17.831%
2026-09-21	25.1200	27.0000	25.1200	27.0000	0.000%	2	257	-36.852%
2026-09-18	27.0000	27.0000	27.0000	27.0000	-29.319%	1	258	-36.852%
2026-09-17	38.1500	38.2000	38.1500	38.2000	-19.630%	2	258	-55.366%
2026-09-15	48.5000	49.3200	47.4900	47.5300	-4.173%	39	258	-64.128%
2026-09-14	43.1500	49.6000	42.8000	49.6000	+50.394%	31	253	-65.625%
2026-09-11	34.6700	34.6700	32.5800	32.9800	-15.284%	9	235	-48.302%
2026-09-08	38.9300	38.9300	38.9300	38.9300	-8.076%	1	230	-56.203%
2026-09-04	42.4000	42.4000	42.2000	42.3500	-29.417%	4	228	-59.740%
2026-09-03	60.0000	60.0000	60.0000	60.0000	+15.540%	2	228	-71.583%
2026-09-02	51.9300	51.9300	51.9300	51.9300	+18.562%	1	228	-67.167%
2026-08-31	44.7000	44.7000	43.8000	43.8000	-4.679%	8	229	-61.073%
2026-08-26	45.9500	45.9500	45.9500	45.9500	-9.064%	1	225	-62.894%
2026-08-25	50.5300	50.5300	50.5300	50.5300	+9.800%	2	226	-66.258%
2026-08-19	46.0200	46.0200	46.0200	46.0200	+19.844%	1	226	-62.951%
2026-08-18	34.9000	38.4000	34.9000	38.4000	+39.130%	2	225	-55.599%
2026-08-12	27.6000	27.6000	27.6000	27.6000	+8.661%	7	223	-38.225%
2026-08-07	25.4000	25.4000	25.4000	25.4000	+4.098%	2	230	-32.874%
2026-08-06	24.4000	24.4000	24.4000	24.4000	-16.638%	1	230	-30.123%
2026-08-05	32.0000	33.6700	29.1500	29.2700	-8.531%	18	230	-41.749%
2026-08-04	32.0000	32.0000	32.0000	32.0000	-29.901%	20	219	-46.719%
2026-07-29	45.6500	45.6500	45.6500	45.6500	+16.901%	1	199	-62.651%
2026-07-28	39.0500	39.0500	39.0500	39.0500	+3.718%	14	199	-56.338%
2026-07-21	37.6500	37.6500	37.6500	37.6500	+3.207%	1	198	-54.714%
2026-07-09	36.4800	36.4800	36.4800	36.4800	-13.143%	1	197	-53.262%
2026-07-08	42.0000	42.0000	42.0000	42.0000	+30.841%	2	196	-59.405%
2026-06-26	32.1000	32.1000	32.1000	32.1000	-4.122%	2	196	-46.885%
2026-06-23	33.9000	33.9000	33.4800	33.4800	+8.174%	8	194	-49.074%
2026-06-22	30.9500	30.9500	30.9500	30.9500	-12.571%	3	188	-44.911%
2026-06-18	35.6000	35.6000	35.4000	35.4000	+3.418%	4	191	-51.836%
2026-06-16	34.2300	34.2300	34.2300	34.2300	-21.670%	1	191	-50.190%
2026-06-15	43.7000	43.7000	43.7000	43.7000	-6.823%	1	189	-60.984%
2026-06-03	47.8200	47.8200	46.9000	46.9000	-13.787%	2	189	-63.646%
2026-06-01	55.0000	55.0000	53.3500	54.4000	+2.933%	3	188	-68.658%
2026-05-29	53.7500	55.1500	52.3300	52.8500	-17.807%	53	187	-67.739%
2026-05-27	64.7500	64.7500	64.0500	64.3000	+124.825%	4	159	-73.484%
2026-05-12	28.4000	28.6000	28.3300	28.6000	+29.236%	12	159	-40.385%
2026-05-11	22.1300	22.1300	22.1300	22.1300	-14.885%	1	159	-22.955%
2026-05-07	23.4500	26.0000	23.4500	26.0000	+23.810%	51	159	-34.423%
2026-05-05	21.0000	21.0000	21.0000	21.0000	-25.000%	50	108	-18.810%
2026-05-04	28.0000	28.0000	28.0000	28.0000	+1.781%	1	78	-39.107%
2026-04-28	29.4000	29.4000	27.5100	27.5100	-56.540%	3	78	-38.023%
2026-04-27	63.9500	63.9500	63.3000	63.3000	+10.279%	2	78	-73.065%
2026-04-23	60.6000	60.8000	57.4000	57.4000	-19.776%	47	76	-70.296%
2026-04-20	71.5500	71.5500	71.5500	71.5500	+17.681%	1	56	-76.171%
2026-04-14	60.2500	60.8000	60.2500	60.8000	+8.571%	9	56	-71.957%
2026-04-13	56.0000	56.0000	56.0000	56.0000	+7.983%	1	57	-69.554%
2026-04-07	51.8600	51.8600	51.8600	51.8600	+1.986%	1	58	-67.123%
2026-04-02	50.8500	50.8500	50.8500	50.8500	+0.098%	1	57	-66.470%
2026-03-30	50.3500	51.1000	50.3500	50.8000	-1.474%	23	57	-66.437%
2026-03-26	52.5900	52.6900	51.5600	51.5600	+3.120%	26	36	-66.932%
2026-03-25	50.3000	50.8500	50.0000	50.0000	-7.834%	3	53	-65.900%
2026-03-24	55.4600	55.4700	54.2400	54.2500	-2.340%	20	51	-68.571%
2026-03-19	57.7000	57.7000	55.5500	55.5500	-19.082%	6	71	-69.307%
2026-03-18	67.2500	68.6500	67.2500	68.6500	-22.024%	17	66	-75.164%
2026-03-05	88.0400	88.0400	88.0400	88.0400	+15.995%	1	60	-80.634%
2026-03-03	75.9000	75.9000	75.9000	75.9000	+18.224%	2	60	-77.536%
2026-02-27	64.2000	64.2000	64.1500	64.2000	+38.961%	5	60	-73.442%
2026-02-24	46.1000	46.2000	46.1000	46.2000	-8.242%	2	57	-63.095%
2026-02-23	50.3500	50.3500	50.3500	50.3500	-2.422%	5	57	-66.137%
2026-02-18	51.6000	51.6000	51.6000	51.6000	+8.063%	1	62	-66.957%
2026-02-17	47.6500	48.0100	47.3600	47.7500	+9.518%	49	61	-64.293%
2026-02-13	43.6000	43.6000	43.6000	43.6000	+4.057%	1	32	-60.894%
2026-02-12	41.8500	41.9000	41.8500	41.9000	-15.863%	6	32	-59.308%
2026-02-10	48.9500	50.1600	48.9500	49.8000	+68.814%	30	32	-65.763%
2026-02-09	31.2000	31.2000	29.5000	29.5000	-9.648%	2	43	-42.203%
2026-02-05	32.3000	32.6500	32.3000	32.6500	-21.173%	3	41	-47.779%
2026-02-04	41.4200	41.4200	41.4200	41.4200	-27.142%	2	42	-58.836%
2026-02-03	56.8500	56.8500	56.8500	56.8500	-11.407%	1	42	-70.009%
2026-02-02	64.1700	64.1700	64.1700	64.1700	-5.004%	1	43	-73.430%
2026-01-23	67.6500	68.0000	67.5500	67.5500	+15.273%	3	43	-74.759%
2026-01-22	58.6000	58.6000	58.6000	58.6000	-9.330%	2	40	-70.904%
2026-01-21	64.6300	64.6300	64.6300	64.6300	-0.324%	1	38	-73.619%
2026-01-16	64.8400	64.8400	64.8400	64.8400	-24.675%	1	38	-73.705%
2026-01-09	86.0800	86.0800	86.0800	86.0800	-16.879%	1	38	-80.193%
2026-01-07	103.8000	103.8000	103.5600	103.5600	-16.383%	7	37	-83.536%
2026-01-05	123.8500	123.8500	123.8500	123.8500	+16.389%	1	30	-86.233%
2026-01-02	106.4100	106.4100	106.4100	106.4100	-3.264%	1	30	-83.977%
2025-12-29	110.0000	110.0000	110.0000	110.0000	+7.046%	2	29	-84.500%
2025-12-17	102.8300	102.8300	102.7600	102.7600	-6.155%	9	29	-83.408%
2025-12-15	109.5000	109.5000	109.5000	109.5000	-12.936%	2	21	-84.429%
2025-12-12	124.7600	125.7700	124.7600	125.7700	-1.550%	2	20	-86.444%
2025-12-11	127.7500	127.7500	127.7500	127.7500	+2.610%	1	19	-86.654%
2025-12-10	124.0000	124.5000	124.0000	124.5000	+31.053%	2	18	-86.305%
2025-12-08	95.0000	95.0000	95.0000	95.0000	-8.478%	1	20	-82.053%
2025-12-05	103.8000	103.8000	103.8000	103.8000	+6.483%	1	20	-83.574%
2025-12-04	97.4800	97.4800	97.4800	97.4800	-1.535%	1	19	-82.509%
2025-12-03	107.2200	107.2200	99.0000	99.0000	-12.921%	7	18	-82.778%
2025-12-02	113.6900	113.6900	113.6900	113.6900	-3.921%	5	16	-85.003%
2025-12-01	118.3300	118.3300	118.3300	118.3300	-29.046%	1	16	-85.591%
2025-11-03	166.7700	166.7700	166.7700	166.7700	-6.467%	1	15	-89.776%
2025-10-27	178.3000	178.3000	178.3000	178.3000	-5.260%	3	18	-90.437%
2025-10-23	188.2000	188.2000	188.2000	188.2000	-13.571%	2	18	-90.940%
2025-08-20	217.9000	217.9000	217.7500	217.7500	-12.536%	2	18	-92.170%
2025-08-18	248.9600	248.9600	248.9600	248.9600	-0.416%	1	19	-93.152%
2025-08-15	245.2500	250.0000	245.2500	250.0000	+11.111%	2	20	-93.180%
2025-08-14	225.0000	225.0000	225.0000	225.0000	+9.895%	1	20	-92.422%
2025-08-12	204.7400	204.7400	204.7400	204.7400	-5.754%	1	21	-91.672%
2025-08-11	217.2400	217.2400	217.2400	217.2400	-5.548%	1	20	-92.152%
2025-08-08	230.0000	230.0000	230.0000	230.0000	+15.526%	1	19	-92.587%
2025-08-07	199.0900	199.0900	199.0900	199.0900	+10.667%	1	19	-91.436%
2025-08-05	180.0000	180.0000	179.9000	179.9000	+3.391%	2	19	-90.523%
2025-08-01	173.0000	174.0000	173.0000	174.0000	+4.048%	2	19	-90.201%
2025-07-31	167.2300	167.2300	167.2300	167.2300	-10.270%	1	17	-89.804%
2025-07-29	186.3700	186.3700	186.3700	186.3700	-9.726%	1	18	-90.852%
2025-07-23	206.4500	206.4500	206.4500	206.4500	-20.596%	1	18	-91.741%
2025-06-17	260.0000	260.0000	260.0000	260.0000	+4.129%	1	17	-93.442%
2025-06-05	249.6900	249.6900	249.6900	249.6900	+28.046%	10	18	-93.172%
2025-05-29	195.0000	195.0000	195.0000	195.0000	-6.250%	1	18	-91.256%
2025-05-08	208.0000	208.0000	208.0000	208.0000	+34.194%	1	19	-91.803%
2025-04-30	155.0000	155.0000	155.0000	155.0000	0.000%	1	20	-89.000%
2025-04-11	155.0000	155.0000	155.0000	155.0000	+0.045%	2	19	-89.000%
2025-04-09	154.9300	154.9300	154.9300	154.9300	+44.470%	1	18	-88.995%
2025-04-07	107.2400	107.2400	107.2400	107.2400	-29.977%	1	18	-84.101%
2025-04-02	153.1500	153.1500	153.1500	153.1500	+11.731%	1	19	-88.867%
2025-04-01	137.0700	137.0700	137.0700	137.0700	-23.850%	1	19	-87.561%
2025-03-24	180.0000	180.0000	180.0000	180.0000	+14.322%	1	19	-90.528%
2025-03-18	157.4500	157.4500	157.4500	157.4500	+1.469%	1	20	-89.171%
2025-03-17	155.1700	155.1700	155.1700	155.1700	+3.447%	10	19	-89.012%
2025-03-05	150.0000	150.0000	150.0000	150.0000	-1.316%	1	19	-88.633%
2025-03-04	152.0000	152.0000	152.0000	152.0000	-23.174%	1	19	-88.783%
2025-02-14	197.8500	197.8500	197.8500	197.8500	+10.934%	2	18	-91.382%
2025-02-04	179.7000	179.8000	178.3500	178.3500	+28.959%	4	18	-90.440%
2025-02-03	138.3000	138.3000	138.3000	138.3000	-2.331%	1	18	-87.672%
2025-01-31	141.6000	141.6000	141.6000	141.6000	+73.742%	10	18	-87.959%
2024-12-18	83.9400	83.9400	81.5000	81.5000	-19.099%	2	18	-79.080%
2024-12-09	100.7400	100.7400	100.7400	100.7400	-7.135%	1	18	-83.075%
2024-12-04	108.4800	108.4800	108.4800	108.4800	+22.025%	1	18	-84.283%
2024-11-25	88.9000	88.9000	88.9000	88.9000	+5.594%	3	18	-80.821%
2024-11-15	85.1000	85.1000	84.1900	84.1900	-15.810%	14	18	-79.748%
2024-11-14	100.0000	100.0000	100.0000	100.0000	+10.497%	1	18	-82.950%
2024-11-13	79.8500	90.5000	79.0000	90.5000	+39.231%	12	18	-81.160%
2024-11-12	63.5100	65.0000	62.8500	65.0000	+15.865%	7	8	-73.769%
2024-11-08	56.1000	56.1000	56.1000	56.1000	0.000%	2	1	-69.608%

.dark-mode .H9pWSz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H9pWSz{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115C580SPOT Jan 15 2027 580.00 Call (SPOT270115C00580000)option OPRA

SPOT20270115C580
SPOT Jan 15 2027 580.00 Call (SPOT270115C00580000)
option OPRA