Dark

SPOT20270115C700
SPOT Jan 15 2027 700.00 Call (SPOT270115C00700000)
option OPRA

EOD

Sep 30, 2026

4.25-10.526%(-0.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.2500	4.2500	4.2500	4.2500	-10.526%	20	621	0.000%
2026-09-29	4.7500	4.7500	4.7500	4.7500	-16.667%	15	640	-10.526%
2026-09-28	5.7000	5.7000	5.7000	5.7000	-13.897%	1	655	-25.439%
2026-09-25	6.8400	6.8400	6.6200	6.6200	+5.751%	17	656	-35.801%
2026-09-23	6.2600	6.2600	6.2600	6.2600	+8.870%	1	654	-32.109%
2026-09-22	7.0000	7.0000	5.7500	5.7500	-24.837%	12	654	-26.087%
2026-09-21	7.6500	7.6500	7.6500	7.6500	-9.574%	1	652	-44.444%
2026-09-18	8.4600	8.4600	8.4600	8.4600	-12.332%	1	653	-49.764%
2026-09-17	11.6500	12.0000	9.6500	9.6500	-24.016%	21	653	-55.959%
2026-09-16	12.7000	12.7000	12.7000	12.7000	-19.620%	10	668	-66.535%
2026-09-14	15.0000	15.8000	15.0000	15.8000	+56.436%	38	668	-73.101%
2026-09-11	10.2000	10.2000	10.1000	10.1000	-2.885%	2	656	-57.921%
2026-09-10	8.8800	10.5000	8.8800	10.4000	-5.455%	32	656	-59.135%
2026-09-09	11.3800	11.3800	11.0000	11.0000	-2.222%	13	653	-61.364%
2026-09-08	11.9000	11.9000	11.2500	11.2500	-13.462%	17	641	-62.222%
2026-09-04	14.2500	14.2500	13.0000	13.0000	-22.940%	19	653	-67.308%
2026-09-03	19.0000	19.0000	16.8700	16.8700	+0.417%	3	653	-74.807%
2026-09-02	17.0800	17.0800	16.8000	16.8000	+17.155%	16	653	-74.702%
2026-09-01	14.3400	14.3400	14.3400	14.3400	-7.484%	1	638	-70.363%
2026-08-28	15.9500	16.2500	15.5000	15.5000	+32.479%	21	637	-72.581%
2026-08-27	12.3500	12.3500	11.6000	11.7000	-31.378%	18	622	-63.675%
2026-08-26	17.0500	17.0500	17.0500	17.0500	-0.583%	1	637	-75.073%
2026-08-25	14.8300	17.6000	14.8300	17.1500	+22.500%	188	636	-75.219%
2026-08-24	14.7700	14.7700	14.0000	14.0000	-8.016%	2	503	-69.643%
2026-08-21	15.2200	15.2200	15.2200	15.2200	-3.975%	7	501	-72.076%
2026-08-19	17.0000	17.0000	15.5000	15.8500	+44.091%	32	495	-73.186%
2026-08-18	11.0000	11.0000	11.0000	11.0000	+5.263%	1	464	-61.364%
2026-08-11	10.4500	10.4500	10.4500	10.4500	+5.025%	1	463	-59.330%
2026-08-05	9.9500	9.9500	9.9500	9.9500	-2.451%	5	462	-57.286%
2026-08-04	10.2000	10.2000	10.2000	10.2000	-18.400%	10	462	-58.333%
2026-08-03	12.8500	12.8500	12.5000	12.5000	-21.875%	4	456	-66.000%
2026-07-31	16.4500	16.4500	16.0000	16.0000	-5.045%	6	459	-73.438%
2026-07-30	19.5000	19.5000	16.8500	16.8500	-13.590%	7	462	-74.777%
2026-07-29	18.7500	19.5000	18.0000	19.5000	+14.706%	19	469	-78.205%
2026-07-28	17.0000	17.0000	17.0000	17.0000	+53.153%	1	481	-75.000%
2026-07-23	11.1000	11.1000	11.1000	11.1000	-25.753%	1	481	-61.712%
2026-07-15	14.9500	14.9500	14.9500	14.9500	+4.839%	2	481	-71.572%
2026-07-14	14.2600	14.2600	14.2600	14.2600	-16.364%	7	481	-70.196%
2026-07-08	17.3000	17.3000	17.0500	17.0500	-3.399%	2	488	-75.073%
2026-07-06	17.4000	17.6500	17.4000	17.6500	+15.359%	2	488	-75.921%
2026-06-29	15.3000	15.3000	15.3000	15.3000	+12.088%	1	486	-72.222%
2026-06-26	11.0000	13.6500	11.0000	13.6500	+12.903%	4	486	-68.864%
2026-06-25	12.0000	12.0900	12.0000	12.0900	-9.776%	4	488	-64.847%
2026-06-24	13.0000	13.4000	13.0000	13.4000	-4.490%	3	488	-68.284%
2026-06-22	14.0100	14.0300	14.0100	14.0300	-13.395%	5	488	-69.708%
2026-06-18	14.0000	16.2000	14.0000	16.2000	+6.579%	6	493	-73.765%
2026-06-17	15.0000	15.2000	15.0000	15.2000	-9.792%	33	493	-72.039%
2026-06-16	18.5000	18.5000	16.0000	16.8500	-9.409%	18	493	-74.777%
2026-06-15	20.0000	20.0000	18.5000	18.6000	-20.000%	7	491	-77.151%
2026-06-11	23.2500	23.2500	23.2500	23.2500	-12.098%	1	491	-81.720%
2026-06-10	25.8000	27.1000	25.7500	26.4500	-10.187%	102	491	-83.932%
2026-06-08	29.8000	29.8000	29.4500	29.4500	+20.697%	2	509	-85.569%
2026-06-05	24.4000	24.4000	24.4000	24.4000	+7.253%	1	509	-82.582%
2026-06-03	22.5000	22.7500	22.5000	22.7500	-8.118%	3	509	-81.319%
2026-06-02	24.7500	24.7600	24.7500	24.7600	-12.817%	2	509	-82.835%
2026-05-29	28.4000	28.4000	28.4000	28.4000	-10.832%	1	507	-85.035%
2026-05-28	31.8500	31.8500	31.8500	31.8500	-1.087%	1	507	-86.656%
2026-05-27	32.2000	32.2000	32.2000	32.2000	-7.604%	1	507	-86.801%
2026-05-26	32.9500	34.8500	32.9500	34.8500	-0.143%	5	507	-87.805%
2026-05-22	28.1000	34.9000	28.1000	34.9000	+58.277%	38	511	-87.822%
2026-05-21	10.0000	25.9000	10.0000	22.0500	+84.519%	159	501	-80.726%
2026-05-19	11.9500	11.9500	11.9500	11.9500	-5.980%	4	501	-64.435%
2026-05-15	12.7100	12.7100	12.7100	12.7100	+12.978%	1	393	-66.562%
2026-05-14	11.2500	11.2500	11.2500	11.2500	+2.273%	1	398	-62.222%
2026-05-12	11.0000	11.0000	11.0000	11.0000	+19.826%	21	393	-61.364%
2026-05-08	9.5000	9.5000	9.1800	9.1800	-10.526%	2	393	-53.704%
2026-05-07	10.2600	10.2600	10.2600	10.2600	+22.434%	1	394	-58.577%
2026-05-06	8.3800	8.3800	8.3800	8.3800	-2.558%	1	393	-49.284%
2026-05-05	10.1000	10.1000	8.6000	8.6000	-23.419%	10	392	-50.581%
2026-05-04	11.2300	11.2300	11.2300	11.2300	+11.188%	1	382	-62.155%
2026-04-28	12.7000	12.7000	10.0500	10.1000	-66.939%	30	382	-57.921%
2026-04-27	30.5500	30.5500	30.5500	30.5500	-13.382%	3	379	-86.088%
2026-04-21	35.2700	35.2700	35.2700	35.2700	-11.159%	1	380	-87.950%
2026-04-20	39.7000	39.7000	39.7000	39.7000	+7.734%	1	380	-89.295%
2026-04-17	36.8500	36.8500	36.8500	36.8500	-6.520%	2	381	-88.467%
2026-04-16	39.4200	39.4200	39.4200	39.4200	+5.204%	1	381	-89.219%
2026-04-15	37.4700	37.4700	37.4700	37.4700	+26.802%	1	382	-88.658%
2026-04-14	30.0500	30.0500	29.5500	29.5500	+9.444%	4	382	-85.618%
2026-04-13	27.0000	27.0000	27.0000	27.0000	+31.707%	1	380	-84.259%
2026-04-10	21.3000	21.3000	20.5000	20.5000	-9.412%	7	379	-79.268%
2026-04-09	23.9700	23.9700	22.6300	22.6300	-15.402%	21	376	-81.220%
2026-04-08	26.3100	26.7500	26.3100	26.7500	+12.774%	2	370	-84.112%
2026-04-01	24.0300	24.0300	23.7200	23.7200	-12.148%	2	370	-82.083%
2026-03-31	27.0000	27.0000	27.0000	27.0000	+12.266%	3	369	-84.259%
2026-03-27	24.0500	24.0500	24.0500	24.0500	-6.274%	1	372	-82.328%
2026-03-20	25.0800	25.8500	24.0000	25.6600	-29.467%	7	371	-83.437%
2026-03-18	36.3800	36.3800	36.3800	36.3800	+3.943%	1	367	-88.318%
2026-03-13	35.0000	35.0000	35.0000	35.0000	0.000%	3	366	-87.857%
2026-03-12	38.8900	38.8900	35.0000	35.0000	-7.895%	4	366	-87.857%
2026-03-11	38.0300	38.1500	37.9100	38.0000	-33.181%	12	368	-88.816%
2026-03-06	50.6700	56.8700	50.6700	56.8700	+13.400%	12	370	-92.527%
2026-03-05	48.8000	50.1500	48.0000	50.1500	+13.359%	18	373	-91.525%
2026-03-04	45.0000	45.0000	44.2400	44.2400	+29.243%	8	380	-90.393%
2026-03-02	34.2300	34.2300	34.2300	34.2300	+7.069%	1	378	-87.584%
2026-02-26	26.3700	31.9700	26.0900	31.9700	+34.611%	10	378	-86.706%
2026-02-25	23.7500	23.7500	23.7500	23.7500	-1.247%	1	378	-82.105%
2026-02-23	24.5500	24.5500	24.0500	24.0500	-13.240%	3	378	-82.328%
2026-02-20	29.0500	29.0500	27.7200	27.7200	-1.000%	11	378	-84.668%
2026-02-19	28.0000	28.0000	28.0000	28.0000	+7.075%	1	388	-84.821%
2026-02-18	26.0500	26.1500	26.0500	26.1500	+30.750%	2	387	-83.748%
2026-02-13	20.0000	20.0000	20.0000	20.0000	+11.173%	1	387	-78.750%
2026-02-12	17.9900	17.9900	17.9900	17.9900	-32.546%	2	387	-76.376%
2026-02-11	27.0000	27.0000	26.6700	26.6700	+6.382%	3	387	-84.064%
2026-02-10	25.8000	26.1000	24.8800	25.0700	+81.404%	18	385	-83.047%
2026-02-09	14.5000	14.5000	13.8200	13.8200	-7.867%	21	394	-69.247%
2026-02-05	17.9100	17.9100	15.0000	15.0000	-27.290%	4	394	-71.667%
2026-02-04	23.8000	23.8000	20.6300	20.6300	-23.875%	7	392	-79.399%
2026-02-03	27.1000	27.1000	27.1000	27.1000	-17.378%	2	392	-84.317%
2026-02-02	32.5000	32.8000	32.5000	32.8000	-5.747%	2	392	-87.043%
2026-01-27	35.2500	35.2500	34.8000	34.8000	-3.118%	2	392	-87.787%
2026-01-20	36.1000	36.1000	35.9200	35.9200	+4.116%	7	393	-88.168%
2026-01-16	35.2500	35.2500	34.5000	34.5000	-4.167%	3	392	-87.681%
2026-01-15	39.5000	39.5000	36.0000	36.0000	-21.139%	8	392	-88.194%
2026-01-12	49.0000	49.0000	45.6500	45.6500	-0.761%	6	384	-90.690%
2026-01-09	47.6000	48.0000	46.0000	46.0000	-8.000%	29	384	-90.761%
2026-01-08	50.0000	50.0000	50.0000	50.0000	-17.628%	1	368	-91.500%
2026-01-07	60.3000	60.7000	60.3000	60.7000	-6.284%	7	368	-92.998%
2025-12-29	64.7700	64.7700	64.7700	64.7700	-1.730%	1	365	-93.438%
2025-12-22	65.9100	65.9100	65.9100	65.9100	-0.513%	1	366	-93.552%
2025-12-05	65.3200	66.2500	65.3200	66.2500	-14.911%	3	366	-93.585%
2025-11-25	77.8600	77.8600	77.8600	77.8600	+8.139%	1	363	-94.541%
2025-11-24	72.0000	72.0000	72.0000	72.0000	-16.230%	10	363	-94.097%
2025-11-20	88.3000	89.0000	85.7000	85.9500	-13.826%	213	373	-95.055%
2025-11-18	99.7600	99.7600	99.7400	99.7400	-5.370%	10	271	-95.739%
2025-11-17	105.3000	105.4000	105.3000	105.4000	-12.835%	2	261	-95.968%
2025-11-13	120.9800	120.9800	120.9200	120.9200	+24.788%	10	260	-96.485%
2025-11-10	96.9000	96.9000	96.9000	96.9000	+3.250%	1	265	-95.614%
2025-11-07	93.8500	93.8500	93.8500	93.8500	-4.478%	5	265	-95.471%
2025-11-04	90.2200	105.0700	90.2200	98.2500	-13.053%	21	265	-95.674%
2025-11-03	113.0000	113.0000	113.0000	113.0000	-9.600%	1	258	-96.239%
2025-10-31	125.0000	125.0000	125.0000	125.0000	+0.806%	2	258	-96.600%
2025-10-29	125.7500	125.7500	124.0000	124.0000	+1.431%	2	259	-96.573%
2025-10-28	122.2500	122.2500	122.2500	122.2500	+6.582%	2	259	-96.524%
2025-10-27	114.7000	114.7000	114.7000	114.7000	-11.599%	1	262	-96.295%
2025-10-24	129.7500	129.7500	129.7500	129.7500	-1.518%	1	262	-96.724%
2025-10-22	132.0000	132.0000	131.7500	131.7500	-5.893%	13	262	-96.774%
2025-10-21	140.0000	140.0000	140.0000	140.0000	+5.860%	2	261	-96.964%
2025-10-20	132.2500	132.2500	132.2500	132.2500	+0.189%	1	261	-96.786%
2025-10-16	132.0000	132.0000	132.0000	132.0000	-1.161%	2	261	-96.780%
2025-10-15	136.5000	136.5000	133.5500	133.5500	-6.966%	28	259	-96.818%
2025-10-13	143.5500	143.5500	143.5500	143.5500	+4.400%	2	231	-97.039%
2025-10-10	137.5000	137.5000	137.5000	137.5000	+4.167%	2	231	-96.909%
2025-10-09	130.2800	132.0000	130.2800	132.0000	-1.786%	2	229	-96.780%
2025-10-07	134.4100	134.4100	134.4000	134.4000	-9.183%	10	239	-96.838%
2025-10-06	143.5500	147.9900	143.5500	147.9900	+3.714%	3	239	-97.128%
2025-10-03	150.0000	150.0000	142.5000	142.6900	-9.918%	5	240	-97.022%
2025-10-02	156.9000	158.4000	156.9000	158.4000	+4.554%	7	236	-97.317%
2025-10-01	158.1900	158.1900	151.5000	151.5000	+1.678%	2	235	-97.195%
2025-09-30	158.8500	158.8500	149.0000	149.0000	-12.865%	9	236	-97.148%
2025-09-29	168.8400	171.0000	168.8400	171.0000	-3.319%	2	236	-97.515%
2025-09-22	176.8700	176.8700	176.8700	176.8700	-2.174%	1	235	-97.597%
2025-09-18	181.3000	181.3000	180.6000	180.8000	+22.245%	6	235	-97.649%
2025-09-17	145.0000	148.1500	145.0000	147.9000	-2.697%	6	234	-97.126%
2025-09-11	152.0000	152.0000	152.0000	152.0000	-1.299%	1	232	-97.204%
2025-09-10	154.0000	154.0000	154.0000	154.0000	-4.614%	1	233	-97.240%
2025-09-09	167.3200	167.3200	161.3500	161.4500	-1.830%	5	232	-97.368%
2025-09-08	160.3300	164.7500	159.9000	164.4600	+3.045%	66	233	-97.416%
2025-09-05	159.6000	159.6000	159.6000	159.6000	+2.968%	4	234	-97.337%
2025-09-04	155.0000	155.0000	155.0000	155.0000	+8.316%	1	230	-97.258%
2025-08-28	143.1000	143.1000	143.1000	143.1000	-4.568%	1	230	-97.030%
2025-08-26	151.4500	151.4500	149.9500	149.9500	-5.095%	36	230	-97.166%
2025-08-21	158.0000	158.0000	158.0000	158.0000	+3.947%	1	194	-97.310%
2025-08-20	164.5000	164.5000	152.0000	152.0000	-15.117%	11	195	-97.204%
2025-08-18	178.0000	181.4000	178.0000	179.0700	-0.240%	4	194	-97.627%
2025-08-15	180.0000	183.5800	179.5000	179.5000	+12.893%	7	194	-97.632%
2025-08-14	158.6000	159.0000	158.6000	159.0000	+3.786%	4	194	-97.327%
2025-08-11	155.3000	155.5500	153.1000	153.2000	+14.757%	4	190	-97.226%
2025-08-04	133.5000	133.5000	133.5000	133.5000	+5.784%	9	190	-96.816%
2025-07-30	121.9800	126.2000	121.3000	126.2000	+12.318%	4	184	-96.632%
2025-07-29	125.4300	125.4300	110.0000	112.3600	-33.039%	16	182	-96.218%
2025-07-28	167.8000	167.8000	167.8000	167.8000	+0.781%	1	184	-97.467%
2025-07-25	169.2600	169.2600	166.5000	166.5000	+3.122%	16	183	-97.447%
2025-07-24	161.7200	162.9500	157.7800	161.4600	+2.190%	52	188	-97.368%
2025-07-22	158.0000	158.0000	158.0000	158.0000	-10.986%	1	143	-97.310%
2025-07-21	177.5000	177.5000	177.5000	177.5000	+5.135%	1	143	-97.606%
2025-07-18	169.0000	169.0300	168.8300	168.8300	-4.836%	6	142	-97.483%
2025-07-15	177.4100	177.4100	177.4100	177.4100	-2.119%	2	136	-97.604%
2025-07-11	181.2500	181.2500	181.2500	181.2500	-5.303%	5	136	-97.655%
2025-07-02	190.5000	192.8000	190.5000	191.4000	-18.205%	115	131	-97.780%
2025-06-27	234.0000	234.0000	234.0000	234.0000	+8.414%	1	19	-98.184%
2025-06-25	215.8400	215.8400	215.8400	215.8400	+30.236%	1	18	-98.031%
2025-06-10	173.3000	173.3000	165.7300	165.7300	-8.426%	2	17	-97.436%
2025-06-09	183.0000	183.0000	180.9800	180.9800	-2.268%	2	18	-97.652%
2025-06-04	175.0000	185.1800	175.0000	185.1800	+28.064%	5	16	-97.705%
2025-05-29	144.6000	144.6000	144.6000	144.6000	-7.898%	1	16	-97.061%
2025-05-27	158.0000	158.0000	157.0000	157.0000	-2.678%	2	17	-97.293%
2025-05-08	161.3200	161.3200	161.3200	161.3200	+3.890%	2	16	-97.365%
2025-05-07	155.2800	155.2800	155.2800	155.2800	+1.950%	1	18	-97.263%
2025-05-02	143.7900	152.3100	143.7900	152.3100	+20.422%	4	19	-97.210%
2025-05-01	126.4800	126.4800	126.4800	126.4800	-0.550%	1	20	-96.640%
2025-04-28	127.1800	127.1800	127.1800	127.1800	-5.855%	1	21	-96.658%
2025-04-25	135.0900	135.0900	135.0900	135.0900	+6.622%	2	20	-96.854%
2025-04-23	126.7000	126.7000	126.7000	126.7000	+48.014%	1	19	-96.646%
2025-04-04	85.6000	85.6000	85.6000	85.6000	-2.059%	2	18	-95.035%
2025-03-12	90.4900	90.4900	87.4000	87.4000	+16.069%	4	19	-95.137%
2025-03-11	75.3000	75.3000	75.3000	75.3000	+10.866%	1	15	-94.356%
2025-03-10	74.8900	74.8900	67.9200	67.9200	-19.402%	6	15	-93.743%
2025-03-07	84.2700	84.2700	84.2700	84.2700	-9.153%	2	19	-94.957%
2025-03-06	92.7600	92.7600	92.7600	92.7600	-31.314%	1	18	-95.418%
2025-02-11	135.0500	135.0500	135.0500	135.0500	-3.934%	2	18	-96.853%
2025-02-10	140.5800	140.5800	140.5800	140.5800	+5.225%	2	16	-96.977%
2025-02-06	133.6000	133.6000	133.6000	133.6000	+2.242%	1	18	-96.819%
2025-02-04	120.0000	130.6700	120.0000	130.6700	+84.693%	13	18	-96.748%
2025-01-22	70.7500	70.7500	70.7500	70.7500	+8.263%	2	12	-93.993%
2025-01-17	65.3500	65.3500	65.3500	65.3500	+23.628%	2	9	-93.497%
2025-01-13	52.8600	52.8600	52.8600	52.8600	-19.125%	2	9	-91.960%
2024-12-12	65.3600	65.3600	65.3600	65.3600	+9.849%	1	9	-93.498%
2024-12-11	59.5000	59.5000	59.5000	59.5000	-2.936%	1	8	-92.857%
2024-11-26	61.3000	61.3000	61.3000	61.3000	+3.216%	2	8	-93.067%
2024-11-25	57.3400	59.3900	56.0500	59.3900	-3.509%	14	10	-92.844%
2024-11-22	61.3300	62.7500	61.3300	61.5500	+13.456%	34	10	-93.095%
2024-11-18	54.2500	54.2500	54.2500	54.2500	-13.889%	2	4	-92.166%
2024-11-14	61.0000	64.0000	61.0000	63.0000	0.000%	6	2	-93.254%

.dark-mode .yvWtPn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yvWtPn{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115C700SPOT Jan 15 2027 700.00 Call (SPOT270115C00700000)option OPRA

SPOT20270115C700
SPOT Jan 15 2027 700.00 Call (SPOT270115C00700000)
option OPRA