Dark

SPOT20270115C600
SPOT Jan 15 2027 600.00 Call (SPOT270115C00600000)
option OPRA

EOD

Aug 10, 2026

30.05+25.470%(+6.10)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	29.4000	31.7000	28.2500	30.0500	+25.470%	102	403	0.000%
2026-08-07	21.0700	23.9500	21.0700	23.9500	+16.602%	12	392	+25.470%
2026-08-06	20.4400	21.9000	20.0500	20.5400	-15.820%	19	397	+46.300%
2026-08-05	29.1300	29.1400	24.4000	24.4000	+2.306%	12	396	+23.156%
2026-08-04	21.0000	24.5500	21.0000	23.8500	-30.263%	18	395	+25.996%
2026-08-03	33.1000	34.2000	33.1000	34.2000	+5.556%	25	396	-12.135%
2026-07-31	34.1000	34.1000	31.9700	32.4000	-25.994%	26	371	-7.253%
2026-07-29	37.0000	43.7800	37.0000	43.7800	+11.655%	4	347	-31.361%
2026-07-28	36.0000	39.2100	36.0000	39.2100	+19.361%	5	347	-23.361%
2026-07-21	32.8500	32.8500	32.8500	32.8500	+31.400%	1	350	-8.524%
2026-07-17	25.0000	25.0000	25.0000	25.0000	-19.225%	1	349	+20.200%
2026-07-14	30.9500	30.9500	30.9500	30.9500	-18.338%	2	348	-2.908%
2026-07-07	37.0000	37.9000	37.0000	37.9000	+12.463%	8	348	-20.712%
2026-07-06	33.7000	33.7000	33.7000	33.7000	-7.545%	1	344	-10.831%
2026-07-02	35.0000	36.4500	35.0000	36.4500	+13.906%	2	344	-17.558%
2026-07-01	32.0000	32.0000	32.0000	32.0000	+10.345%	1	344	-6.094%
2026-06-30	29.0000	29.0000	29.0000	29.0000	+36.471%	2	343	+3.621%
2026-06-26	21.2500	21.2500	21.2500	21.2500	-25.044%	1	341	+41.412%
2026-06-23	29.4500	29.5000	28.3500	28.3500	+4.690%	41	340	+5.996%
2026-06-22	27.9900	27.9900	27.0800	27.0800	-13.066%	4	340	+10.968%
2026-06-18	28.9500	31.1500	28.9500	31.1500	-20.738%	6	347	-3.531%
2026-06-15	39.4000	39.4000	39.3000	39.3000	-9.759%	2	347	-23.537%
2026-06-09	43.5500	43.5500	43.5500	43.5500	-10.206%	6	347	-30.999%
2026-06-08	48.0000	48.5000	48.0000	48.5000	+12.529%	2	353	-38.041%
2026-06-05	43.1000	43.1000	43.1000	43.1000	+3.234%	1	354	-30.278%
2026-06-03	44.1300	44.1300	41.7500	41.7500	-10.311%	2	354	-28.024%
2026-06-02	47.8400	47.8400	46.5500	46.5500	-3.822%	31	355	-35.446%
2026-06-01	44.7000	48.4000	44.4400	48.4000	-7.457%	3	354	-37.913%
2026-05-29	52.3000	52.3000	52.3000	52.3000	-6.440%	2	354	-42.543%
2026-05-28	55.9100	55.9100	55.9000	55.9000	+0.449%	2	354	-46.243%
2026-05-27	55.6500	55.6500	55.6500	55.6500	-5.357%	2	354	-46.002%
2026-05-26	58.4000	59.7900	58.4000	58.8000	+0.599%	5	353	-48.895%
2026-05-22	53.2000	60.6300	51.0000	58.4500	+35.930%	60	354	-48.589%
2026-05-21	36.5100	48.1500	36.5100	43.0000	+93.694%	16	336	-30.116%
2026-05-20	22.2500	22.3000	22.2000	22.2000	-8.264%	68	336	+35.360%
2026-05-19	24.7100	24.7100	24.2000	24.2000	-12.950%	3	398	+24.174%
2026-05-18	27.8000	27.8000	27.8000	27.8000	+14.122%	5	398	+8.094%
2026-05-15	24.4200	24.4300	24.3600	24.3600	+0.786%	4	398	+23.358%
2026-05-14	23.0000	24.1700	23.0000	24.1700	+8.386%	3	399	+24.328%
2026-05-13	22.7500	23.0000	21.3000	22.3000	-4.497%	12	399	+34.753%
2026-05-12	20.0800	24.6500	20.0800	23.3500	+23.545%	52	399	+28.694%
2026-05-11	20.9000	20.9000	18.9000	18.9000	+1.613%	12	399	+58.995%
2026-05-08	21.3000	21.3000	18.6000	18.6000	-11.429%	9	376	+61.559%
2026-05-07	21.5000	22.5000	21.0000	21.0000	+8.415%	6	368	+43.095%
2026-05-06	19.3700	19.3700	19.3700	19.3700	+4.703%	1	367	+55.137%
2026-05-05	20.6000	20.6000	18.5000	18.5000	-27.734%	7	367	+62.432%
2026-05-04	25.6000	25.6000	25.6000	25.6000	0.000%	3	366	+17.383%
2026-05-01	25.2200	25.6000	24.8000	25.6000	+4.532%	17	358	+17.383%
2026-04-30	24.5500	24.5500	24.4900	24.4900	-3.885%	2	358	+22.703%
2026-04-29	23.0000	25.4800	22.8000	25.4800	+9.922%	48	356	+17.936%
2026-04-28	25.8700	25.8700	21.2000	23.1800	-53.501%	53	380	+29.638%
2026-04-27	49.8500	49.8500	49.8500	49.8500	-7.941%	2	357	-39.719%
2026-04-23	54.1000	54.1500	51.8500	54.1500	-7.230%	8	355	-44.506%
2026-04-22	60.1100	60.1100	58.3700	58.3700	-8.137%	3	355	-48.518%
2026-04-21	62.4600	63.5400	62.4600	63.5400	-5.503%	7	355	-52.707%
2026-04-20	67.2400	67.2400	67.2400	67.2400	+4.768%	2	355	-55.309%
2026-04-17	65.0800	65.0800	64.0700	64.1800	-2.060%	19	355	-53.179%
2026-04-16	64.8100	65.5300	64.8100	65.5300	+46.207%	4	363	-54.143%
2026-04-09	44.8200	44.8200	44.8200	44.8200	-5.642%	2	367	-32.954%
2026-04-08	47.5000	47.5000	47.5000	47.5000	+0.253%	1	365	-36.737%
2026-04-06	47.3800	47.3800	47.3800	47.3800	-0.399%	3	365	-36.577%
2026-04-02	44.7000	47.5700	44.5800	47.5700	+13.262%	38	377	-36.830%
2026-04-01	45.5100	45.5100	42.0000	42.0000	-13.043%	49	377	-28.452%
2026-03-31	48.3000	48.3000	48.3000	48.3000	+13.647%	1	336	-37.785%
2026-03-27	42.5000	42.5000	42.5000	42.5000	-2.968%	3	336	-29.294%
2026-03-25	44.2000	45.4600	43.8000	43.8000	-8.750%	12	339	-31.393%
2026-03-24	48.0000	48.0000	48.0000	48.0000	-6.067%	1	333	-37.396%
2026-03-23	51.0000	51.1000	50.0000	51.1000	-2.685%	21	333	-41.194%
2026-03-19	54.7000	54.7000	52.5100	52.5100	-14.839%	2	316	-42.773%
2026-03-18	61.0500	61.6600	61.0500	61.6600	-10.378%	4	315	-51.265%
2026-03-17	70.0000	70.0000	68.8000	68.8000	+7.500%	3	314	-56.323%
2026-03-16	64.0000	64.0000	64.0000	64.0000	+5.263%	1	313	-53.047%
2026-03-12	60.8000	60.8000	60.8000	60.8000	-5.325%	1	313	-50.576%
2026-03-11	64.2200	64.2200	64.2200	64.2200	-7.981%	10	312	-53.208%
2026-03-10	70.3000	70.3000	69.6100	69.7900	-11.096%	15	317	-56.942%
2026-03-05	76.5000	79.8100	76.5000	78.5000	+6.081%	20	324	-61.720%
2026-03-04	74.0000	74.0000	74.0000	74.0000	+14.836%	1	321	-59.392%
2026-03-03	57.8000	64.4400	57.8000	64.4400	+21.585%	2	321	-53.367%
2026-02-26	53.0000	53.0000	53.0000	53.0000	+24.941%	1	320	-43.302%
2026-02-25	42.4200	42.4200	42.4200	42.4200	+1.947%	20	310	-29.161%
2026-02-24	41.6000	41.6100	40.5500	41.6100	-5.518%	11	310	-27.782%
2026-02-23	43.4800	44.7000	43.4800	44.0400	-13.732%	6	299	-31.767%
2026-02-19	50.1300	52.0000	50.0000	51.0500	+8.733%	65	298	-41.136%
2026-02-18	46.9500	46.9500	46.9500	46.9500	+20.077%	5	266	-35.996%
2026-02-17	39.3500	39.5500	39.1000	39.1000	+15.000%	4	261	-23.146%
2026-02-13	38.1800	38.1800	34.0000	34.0000	-7.483%	2	263	-11.618%
2026-02-12	36.9500	36.9500	36.7500	36.7500	-25.000%	6	263	-18.231%
2026-02-11	50.5500	52.8500	49.0000	49.0000	+11.313%	27	266	-38.673%
2026-02-10	45.0000	48.3500	42.8200	44.0200	+60.657%	90	260	-31.736%
2026-02-09	27.5400	27.5400	27.4000	27.4000	-3.826%	11	214	+9.672%
2026-02-06	26.1500	28.4900	26.1500	28.4900	-1.759%	6	204	+5.476%
2026-02-05	32.7600	32.7600	29.0000	29.0000	-21.045%	3	204	+3.621%
2026-02-04	38.5200	38.5200	35.3300	36.7300	-11.387%	72	202	-18.187%
2026-02-03	50.0000	50.0000	41.4500	41.4500	-28.225%	8	133	-27.503%
2026-02-02	58.3200	58.3200	57.7500	57.7500	+4.148%	5	130	-47.965%
2026-01-30	55.4500	55.4500	55.4500	55.4500	-9.232%	2	128	-45.807%
2026-01-26	61.0900	61.0900	61.0900	61.0900	-0.828%	3	127	-50.810%
2026-01-23	60.8400	61.6000	58.6300	61.6000	+16.689%	7	127	-51.218%
2026-01-22	54.0000	54.0000	52.5000	52.7900	-12.744%	12	122	-43.076%
2026-01-20	58.9400	60.5000	58.9400	60.5000	+1.086%	3	121	-50.331%
2026-01-15	75.7700	75.7700	59.8500	59.8500	-14.500%	4	120	-49.791%
2026-01-14	70.0000	70.0000	70.0000	70.0000	-7.039%	1	117	-57.071%
2026-01-13	70.1000	75.3000	70.1000	75.3000	+1.757%	12	117	-60.093%
2026-01-12	74.0000	74.0000	74.0000	74.0000	-2.708%	1	116	-59.392%
2026-01-09	77.5200	77.5200	76.0600	76.0600	-10.518%	2	115	-60.492%
2026-01-08	78.4500	85.0000	78.4500	85.0000	-7.669%	5	114	-64.647%
2026-01-07	94.4000	94.4000	92.0600	92.0600	-3.095%	3	115	-67.358%
2026-01-06	95.0000	95.0000	95.0000	95.0000	-19.341%	1	116	-68.368%
2026-01-05	106.3900	117.7800	106.3900	117.7800	+18.850%	2	115	-74.486%
2025-12-31	99.0000	100.4000	99.0000	99.1000	-0.372%	5	115	-69.677%
2025-12-29	99.4700	99.4700	99.4700	99.4700	-5.249%	2	115	-69.790%
2025-12-26	104.9800	104.9800	104.9800	104.9800	+4.002%	2	117	-71.376%
2025-12-23	100.9400	100.9400	100.9400	100.9400	+0.608%	1	119	-70.230%
2025-12-22	100.4000	100.4000	100.3300	100.3300	-5.740%	2	119	-70.049%
2025-12-19	104.0000	106.4400	102.9600	106.4400	+6.589%	4	120	-71.768%
2025-12-18	99.8600	99.8600	99.8600	99.8600	+5.661%	1	121	-69.908%
2025-12-17	94.4800	94.5100	94.4800	94.5100	-5.301%	2	121	-68.204%
2025-12-15	99.8000	99.8000	99.8000	99.8000	-14.861%	1	119	-69.890%
2025-12-12	117.4500	117.4500	117.2200	117.2200	-2.859%	2	120	-74.364%
2025-12-11	120.6700	120.6700	120.6700	120.6700	+7.597%	1	120	-75.097%
2025-12-09	111.8800	112.1500	111.8800	112.1500	+13.043%	4	120	-73.206%
2025-12-08	99.2100	99.2100	99.2100	99.2100	-2.792%	1	124	-69.711%
2025-12-05	95.5000	102.0600	95.5000	102.0600	+13.400%	2	124	-70.557%
2025-12-04	90.0000	90.0000	90.0000	90.0000	-10.741%	1	124	-66.611%
2025-12-03	100.8300	100.8300	100.8300	100.8300	-1.341%	5	124	-70.197%
2025-12-02	102.2000	102.2000	102.2000	102.2000	-7.928%	1	119	-70.597%
2025-12-01	111.0000	111.0000	111.0000	111.0000	-8.113%	1	120	-72.928%
2025-11-28	120.8000	120.8000	120.8000	120.8000	+1.513%	1	120	-75.124%
2025-11-26	119.2000	119.2000	119.0000	119.0000	+7.343%	25	94	-74.748%
2025-11-25	122.0000	122.0000	110.8600	110.8600	+6.956%	11	94	-72.894%
2025-11-24	103.6500	103.6500	103.6500	103.6500	-25.265%	5	88	-71.008%
2025-11-19	138.6900	138.6900	138.6900	138.6900	-12.416%	1	83	-78.333%
2025-11-12	158.4000	158.4000	158.3500	158.3500	+3.741%	2	84	-81.023%
2025-11-05	155.2000	155.2000	152.6400	152.6400	-0.124%	2	85	-80.313%
2025-11-04	152.8300	152.8300	152.8300	152.8300	-12.669%	1	85	-80.338%
2025-10-29	175.0000	175.0000	175.0000	175.0000	+5.996%	1	84	-82.829%
2025-10-27	165.1000	165.1000	165.1000	165.1000	+2.027%	2	85	-81.799%
2025-10-24	162.0000	162.0000	161.8200	161.8200	-9.643%	4	85	-81.430%
2025-10-17	179.0900	179.0900	179.0900	179.0900	-7.628%	2	81	-83.221%
2025-10-03	192.0000	193.8800	192.0000	193.8800	-6.744%	5	83	-84.501%
2025-10-01	206.2000	207.9000	206.2000	207.9000	+3.074%	5	83	-85.546%
2025-09-30	201.7000	201.7000	201.7000	201.7000	+4.643%	1	87	-85.102%
2025-09-11	188.9200	192.7500	188.9200	192.7500	-9.486%	2	88	-84.410%
2025-09-10	212.9500	212.9500	212.9500	212.9500	+13.573%	1	87	-85.889%
2025-08-29	187.5000	187.5000	187.5000	187.5000	-3.161%	1	87	-83.973%
2025-08-28	193.6200	193.6200	193.6200	193.6200	-5.088%	1	87	-84.480%
2025-08-26	204.0000	204.0000	204.0000	204.0000	+5.481%	1	88	-85.270%
2025-08-21	193.5500	193.5500	193.4000	193.4000	-12.151%	2	87	-84.462%
2025-08-08	220.1500	220.1500	220.1500	220.1500	+39.291%	1	86	-86.350%
2025-07-31	163.9600	163.9600	155.5000	158.0500	-7.057%	11	85	-80.987%
2025-07-30	170.0500	170.0500	170.0500	170.0500	+5.884%	1	78	-82.329%
2025-07-29	168.5000	168.5000	158.6300	160.6000	-26.697%	11	79	-81.289%
2025-07-28	219.0900	219.0900	219.0900	219.0900	+0.958%	1	75	-86.284%
2025-07-25	217.0100	217.0100	217.0100	217.0100	+3.323%	1	74	-86.153%
2025-07-24	210.0300	210.0300	210.0300	210.0300	+8.207%	1	73	-85.693%
2025-07-23	194.1000	194.1000	194.1000	194.1000	-5.432%	1	74	-84.518%
2025-07-22	218.8100	218.8100	205.2500	205.2500	-7.898%	3	75	-85.359%
2025-07-21	222.8500	222.8500	222.8500	222.8500	+1.043%	1	76	-86.516%
2025-07-18	228.2500	228.2500	220.5500	220.5500	-0.541%	5	77	-86.375%
2025-07-15	221.7500	221.7500	221.7500	221.7500	-7.221%	1	76	-86.449%
2025-07-14	238.0500	239.0100	238.0500	239.0100	+0.424%	5	77	-87.427%
2025-07-02	240.0000	240.0000	237.9900	238.0000	-0.543%	5	82	-87.374%
2025-06-20	239.5800	239.5800	239.3000	239.3000	+0.652%	12	77	-87.443%
2025-06-18	237.7500	237.7500	237.7500	237.7500	-2.959%	7	64	-87.361%
2025-06-16	245.0000	245.0000	245.0000	245.0000	+7.725%	10	64	-87.735%
2025-06-13	227.4200	227.4300	227.4200	227.4300	-1.323%	14	74	-86.787%
2025-06-09	230.4800	230.4800	230.4800	230.4800	+2.436%	1	67	-86.962%
2025-06-04	220.2200	225.0000	220.2200	225.0000	+8.664%	3	67	-86.644%
2025-06-02	207.0600	207.0600	207.0600	207.0600	+8.075%	1	67	-85.487%
2025-05-30	191.5900	191.5900	191.5900	191.5900	+2.263%	2	67	-84.315%
2025-05-23	187.3500	187.3500	187.3500	187.3500	-3.218%	2	66	-83.961%
2025-05-21	202.5000	202.5000	193.5800	193.5800	-0.942%	6	66	-84.477%
2025-05-20	195.4200	195.4200	195.4200	195.4200	-4.276%	1	70	-84.623%
2025-05-19	204.1500	204.1500	204.1500	204.1500	+7.464%	5	70	-85.280%
2025-05-15	189.9700	189.9700	189.9700	189.9700	+9.304%	1	65	-84.182%
2025-05-12	173.8800	173.8800	173.8000	173.8000	-11.575%	18	65	-82.710%
2025-05-07	200.0000	200.0000	196.5500	196.5500	+0.056%	2	62	-84.711%
2025-05-02	181.0000	196.4400	181.0000	196.4400	+23.423%	14	63	-84.703%
2025-05-01	164.0500	166.0000	159.1600	159.1600	-3.749%	8	65	-81.120%
2025-04-30	154.5000	165.3600	154.4900	165.3600	+18.623%	19	67	-81.828%
2025-04-29	123.9800	143.5000	123.7500	139.4000	-16.090%	6	65	-78.443%
2025-04-28	174.7000	174.7000	166.1300	166.1300	-1.172%	5	67	-81.912%
2025-04-25	168.1000	168.1000	168.1000	168.1000	+2.064%	2	62	-82.124%
2025-04-24	164.7000	164.7000	164.7000	164.7000	+0.993%	1	61	-81.755%
2025-04-23	163.5100	164.0000	163.0800	163.0800	+3.039%	4	62	-81.573%
2025-04-22	158.2700	158.2700	158.2700	158.2700	+10.147%	1	60	-81.013%
2025-04-16	143.6900	143.6900	143.6900	143.6900	+8.355%	2	59	-79.087%
2025-04-14	132.6100	132.6100	132.6100	132.6100	-0.143%	2	57	-77.340%
2025-04-11	135.8400	135.8400	132.8000	132.8000	-0.932%	6	59	-77.372%
2025-04-08	134.1200	134.1200	134.0500	134.0500	+7.171%	4	57	-77.583%
2025-04-07	125.1300	125.1300	125.0800	125.0800	+13.041%	2	57	-75.975%
2025-04-04	126.1300	126.1300	110.6500	110.6500	-17.732%	20	57	-72.842%
2025-04-03	132.5300	141.3500	132.5300	134.5000	+2.531%	18	55	-77.658%
2025-04-01	131.1800	131.1800	131.1800	131.1800	+0.490%	1	49	-77.093%
2025-03-31	119.8500	130.5400	119.8500	130.5400	-9.910%	15	49	-76.980%
2025-03-28	144.9000	144.9000	144.9000	144.9000	+4.545%	8	49	-79.262%
2025-03-27	138.6000	138.6000	138.6000	138.6000	-19.419%	3	49	-78.319%
2025-03-25	172.0000	172.0000	172.0000	172.0000	+4.968%	1	52	-82.529%
2025-03-24	169.5100	169.5100	163.8600	163.8600	+3.057%	3	53	-81.661%
2025-03-20	159.0000	159.0000	159.0000	159.0000	+2.813%	1	51	-81.101%
2025-03-19	154.6500	154.6500	154.6500	154.6500	+2.539%	1	51	-80.569%
2025-03-17	150.0400	152.4000	150.0400	150.8200	+6.211%	5	50	-80.076%
2025-03-14	136.5700	142.0000	136.5700	142.0000	+16.079%	4	46	-78.838%
2025-03-13	122.3300	122.3300	122.3300	122.3300	+0.974%	1	45	-75.435%
2025-03-12	121.1500	121.1500	121.1500	121.1500	+26.132%	4	45	-75.196%
2025-03-10	95.6000	96.0500	93.9800	96.0500	-15.783%	13	41	-68.714%
2025-03-07	114.0500	114.0500	114.0500	114.0500	-7.050%	2	42	-73.652%
2025-03-06	122.7000	122.7000	122.7000	122.7000	-16.491%	1	43	-75.509%
2025-03-05	142.8500	146.9300	142.8500	146.9300	-6.551%	2	43	-79.548%
2025-03-03	157.2300	157.2300	157.2300	157.2300	-0.563%	1	43	-80.888%
2025-02-28	155.7700	158.1200	155.7700	158.1200	-1.789%	30	43	-80.995%
2025-02-24	161.0000	161.0000	161.0000	161.0000	-17.836%	3	35	-81.335%
2025-02-13	196.0700	196.0700	195.9200	195.9500	+3.164%	13	28	-84.664%
2025-02-12	176.1800	189.9400	176.1800	189.9400	+7.190%	7	28	-84.179%
2025-02-11	180.6000	180.6000	173.8000	177.2000	-0.762%	12	26	-83.042%
2025-02-07	178.5600	178.5600	178.5600	178.5600	+5.594%	2	19	-83.171%
2025-02-04	164.4000	169.5600	164.4000	169.1000	+29.539%	5	18	-82.229%
2025-02-03	130.5400	130.5400	130.5400	130.5400	+18.673%	1	15	-76.980%
2025-01-28	110.0000	110.0000	110.0000	110.0000	+12.543%	1	14	-72.682%
2025-01-24	97.7300	97.7400	97.7300	97.7400	-2.746%	8	13	-69.255%
2025-01-22	100.5000	100.5000	100.5000	100.5000	+5.789%	1	10	-70.100%
2025-01-16	95.0000	95.0000	95.0000	95.0000	+19.632%	4	10	-68.368%
2025-01-07	79.4100	79.4100	79.4100	79.4100	+4.076%	1	6	-62.158%
2025-01-02	76.3000	76.3000	76.3000	76.3000	-4.025%	3	5	-60.616%
2024-12-18	79.5000	79.5000	79.5000	79.5000	-11.173%	1	3	-62.201%
2024-12-05	89.5000	89.5000	89.5000	89.5000	+7.831%	2	2	-66.425%
2024-11-13	72.5300	83.0000	72.5300	83.0000	0.000%	4	2	-63.795%

.dark-mode .lYy1rR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lYy1rR{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115C600SPOT Jan 15 2027 600.00 Call (SPOT270115C00600000)option OPRA

SPOT20270115C600
SPOT Jan 15 2027 600.00 Call (SPOT270115C00600000)
option OPRA