Dark

SPOT20270115C800
SPOT Jan 15 2027 800.00 Call (SPOT270115C00800000)
option OPRA

EOD

Sep 29, 2026

1.50-23.858%(-0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5000	1.5000	1.5000	1.5000	-23.858%	2	213	0.000%
2026-09-28	1.9700	1.9700	1.9700	1.9700	-16.170%	1	213	-23.858%
2026-09-25	2.3500	2.3500	2.3500	2.3500	+14.634%	4	214	-36.170%
2026-09-22	2.0500	2.0500	2.0500	2.0500	-8.889%	1	218	-26.829%
2026-09-21	1.7300	2.2500	1.7300	2.2500	-30.341%	2	218	-33.333%
2026-09-10	3.3100	3.3100	3.1600	3.2300	-33.402%	5	220	-53.560%
2026-09-04	5.0500	5.1500	4.8500	4.8500	-25.385%	5	223	-69.072%
2026-08-31	6.5000	6.5000	6.5000	6.5000	+6.383%	1	223	-76.923%
2026-08-28	6.1100	6.1100	6.1100	6.1100	+23.434%	1	222	-75.450%
2026-08-27	5.0500	5.8400	4.9000	4.9500	-29.787%	113	223	-69.697%
2026-08-26	6.9500	7.0500	6.9500	7.0500	-2.083%	8	274	-78.723%
2026-08-25	7.2000	7.2000	7.2000	7.2000	+30.909%	16	269	-79.167%
2026-08-24	6.0000	6.0000	5.5000	5.5000	+0.917%	95	253	-72.727%
2026-08-18	5.2800	5.5500	5.2800	5.4500	+29.762%	66	160	-72.477%
2026-08-14	4.2000	4.2000	4.2000	4.2000	+6.870%	2	156	-64.286%
2026-08-12	3.9300	3.9300	3.9300	3.9300	-25.849%	1	158	-61.832%
2026-08-10	5.1200	5.3000	4.9500	5.3000	+51.429%	3	158	-71.698%
2026-08-06	3.5000	3.5000	3.5000	3.5000	-31.373%	1	156	-57.143%
2026-08-05	5.1000	5.1000	5.1000	5.1000	+41.667%	2	156	-70.588%
2026-08-04	3.6000	3.6000	3.6000	3.6000	-48.791%	1	158	-58.333%
2026-07-31	7.0300	7.0300	7.0300	7.0300	+27.818%	1	158	-78.663%
2026-07-28	5.5000	5.5000	5.5000	5.5000	-11.290%	1	158	-72.727%
2026-07-22	6.2000	6.2000	6.2000	6.2000	-11.429%	1	158	-75.806%
2026-07-20	7.0000	7.0000	7.0000	7.0000	-9.091%	1	159	-78.571%
2026-07-13	7.7000	7.7000	7.7000	7.7000	+15.269%	1	159	-80.519%
2026-07-09	6.6800	6.6800	6.6800	6.6800	-21.226%	1	158	-77.545%
2026-07-06	8.4800	8.4800	8.4800	8.4800	-10.265%	1	158	-82.311%
2026-07-02	9.4500	9.4500	9.4500	9.4500	+30.886%	1	158	-84.127%
2026-06-29	7.2200	7.2200	7.2200	7.2200	+13.344%	1	158	-79.224%
2026-06-26	6.3700	6.3700	6.3700	6.3700	-6.735%	1	159	-76.452%
2026-06-24	6.5500	6.8300	6.5500	6.8300	-22.825%	4	160	-78.038%
2026-06-16	8.8500	8.8500	8.8500	8.8500	-41.000%	4	162	-83.051%
2026-06-01	15.0000	15.0000	15.0000	15.0000	+9.890%	2	166	-90.000%
2026-05-29	14.1500	14.1500	13.6500	13.6500	-16.768%	2	164	-89.011%
2026-05-27	16.4000	16.4000	16.4000	16.4000	-4.928%	1	162	-90.854%
2026-05-22	17.1100	18.8000	17.0300	17.2500	+40.244%	17	162	-91.304%
2026-05-21	9.0000	14.1000	9.0000	12.3000	+100.653%	8	176	-87.805%
2026-05-18	6.7500	6.7500	6.1300	6.1300	+2.167%	5	176	-75.530%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+15.163%	1	170	-75.000%
2026-05-13	5.2300	5.2300	5.2100	5.2100	-3.519%	2	172	-71.209%
2026-05-12	5.4000	5.4000	5.4000	5.4000	+25.581%	1	172	-72.222%
2026-05-08	4.3000	4.3000	4.3000	4.3000	+10.256%	2	172	-65.116%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-7.801%	1	172	-61.538%
2026-05-05	4.9300	5.0000	4.2300	4.2300	-24.464%	7	171	-64.539%
2026-05-04	5.6000	5.6000	5.6000	5.6000	-9.091%	1	168	-73.214%
2026-04-30	6.1600	6.1600	6.1600	6.1600	+6.024%	2	168	-75.649%
2026-04-28	5.9000	6.3000	5.8100	5.8100	-62.780%	3	168	-74.182%
2026-04-27	15.9500	16.3000	15.6100	15.6100	+0.645%	3	167	-90.391%
2026-04-23	15.8000	15.8000	15.5100	15.5100	-13.352%	33	165	-90.329%
2026-04-22	17.8400	17.9000	17.8400	17.9000	-8.440%	2	165	-91.620%
2026-04-21	19.5500	19.5500	19.5500	19.5500	-5.235%	9	165	-92.327%
2026-04-16	20.6300	20.6300	20.6300	20.6300	+5.041%	1	165	-92.729%
2026-04-15	19.6400	19.6400	19.6400	19.6400	+25.495%	2	165	-92.363%
2026-04-14	15.6500	15.6500	15.6500	15.6500	+11.388%	1	163	-90.415%
2026-04-13	14.0500	14.0500	14.0500	14.0500	+28.193%	32	163	-89.324%
2026-04-10	10.9600	10.9600	10.9600	10.9600	-12.320%	3	142	-86.314%
2026-04-01	15.0000	15.0000	12.5000	12.5000	-10.714%	2	142	-88.000%
2026-03-30	14.0000	14.0000	14.0000	14.0000	0.000%	1	143	-89.286%
2026-03-27	14.0000	14.0000	14.0000	14.0000	-23.706%	1	144	-89.286%
2026-03-19	18.3500	18.3500	18.3500	18.3500	-9.383%	1	143	-91.826%
2026-03-18	20.9900	20.9900	19.7500	20.2500	-12.033%	18	142	-92.593%
2026-03-17	23.5600	23.5600	23.0200	23.0200	-29.278%	2	136	-93.484%
2026-03-06	29.6900	32.5500	29.6900	32.5500	+16.250%	12	139	-95.392%
2026-03-05	28.0000	28.0000	28.0000	28.0000	+12.903%	1	140	-94.643%
2026-03-04	24.8000	24.8000	24.8000	24.8000	+20.681%	2	139	-93.952%
2026-02-27	20.1000	20.5500	20.0200	20.5500	+62.451%	3	138	-92.701%
2026-02-25	12.5500	12.6500	12.5500	12.6500	-13.356%	2	137	-88.142%
2026-02-23	15.0000	15.0000	14.6000	14.6000	-9.317%	2	137	-89.726%
2026-02-19	16.2000	16.2000	15.8900	16.1000	+5.091%	4	136	-90.683%
2026-02-18	15.0600	15.3200	12.9000	15.3200	+39.909%	5	135	-90.209%
2026-02-13	11.9000	11.9000	10.8500	10.9500	-0.725%	24	122	-86.301%
2026-02-12	11.0500	11.0500	11.0300	11.0300	-20.303%	3	122	-86.401%
2026-02-10	14.5000	15.5000	13.8400	13.8400	+68.780%	5	121	-89.162%
2026-02-09	7.7500	8.2000	7.7500	8.2000	-4.983%	11	119	-81.707%
2026-02-06	8.6300	8.6300	8.6300	8.6300	-2.154%	1	109	-82.619%
2026-02-05	9.0000	9.0000	8.8000	8.8200	-18.710%	3	109	-82.993%
2026-02-04	10.8500	10.8500	10.8500	10.8500	-42.623%	1	108	-86.175%
2026-02-02	18.9100	18.9100	18.9100	18.9100	+0.585%	2	108	-92.068%
2026-01-30	18.9000	18.9000	18.8000	18.8000	-8.293%	2	108	-92.021%
2026-01-27	20.5000	20.5000	20.5000	20.5000	-0.195%	9	107	-92.683%
2026-01-23	20.5400	20.5900	20.5400	20.5400	+14.429%	4	107	-92.697%
2026-01-22	17.9500	17.9500	17.9500	17.9500	-13.075%	2	104	-91.643%
2026-01-21	20.6500	20.6500	20.6500	20.6500	-4.087%	2	104	-92.736%
2026-01-20	21.5500	21.8000	21.5300	21.5300	-2.579%	16	102	-93.033%
2026-01-15	26.7000	26.7000	22.1000	22.1000	-8.678%	5	91	-93.213%
2026-01-14	24.2000	24.2000	24.2000	24.2000	-13.417%	1	88	-93.802%
2026-01-13	27.4000	27.9500	27.4000	27.9500	+3.519%	2	87	-94.633%
2026-01-12	28.0000	28.0000	27.0000	27.0000	-4.255%	4	86	-94.444%
2026-01-09	29.8500	29.8500	28.2000	28.2000	-25.789%	5	87	-94.681%
2026-01-07	38.0000	38.0000	38.0000	38.0000	-5.000%	1	84	-96.053%
2026-01-06	40.0000	40.0000	40.0000	40.0000	+4.849%	12	83	-96.250%
2025-12-31	38.1500	38.1500	38.1500	38.1500	-9.167%	1	71	-96.068%
2025-12-16	42.0000	42.0000	42.0000	42.0000	-0.873%	1	71	-96.429%
2025-12-15	42.3700	42.3700	42.3700	42.3700	-13.531%	1	71	-96.460%
2025-12-10	49.1000	49.4000	49.0000	49.0000	+19.221%	12	72	-96.939%
2025-12-08	41.1000	41.1000	41.1000	41.1000	-8.667%	1	71	-96.350%
2025-12-01	45.0000	45.0000	45.0000	45.0000	-28.000%	1	72	-96.667%
2025-11-20	62.5000	62.5000	62.5000	62.5000	-8.088%	5	72	-97.600%
2025-11-06	68.0000	68.0000	68.0000	68.0000	-8.541%	5	77	-97.794%
2025-11-04	74.3500	74.3500	74.3500	74.3500	-7.812%	1	82	-97.983%
2025-11-03	81.2000	81.2000	80.6500	80.6500	-6.221%	2	84	-98.140%
2025-10-28	86.0000	86.0000	86.0000	86.0000	+1.176%	1	84	-98.256%
2025-10-27	85.0000	85.0000	85.0000	85.0000	+4.154%	1	84	-98.235%
2025-10-24	81.6100	81.6100	81.6100	81.6100	-11.149%	1	84	-98.162%
2025-10-23	92.9500	93.8500	91.8500	91.8500	-0.703%	3	84	-98.367%
2025-10-17	92.5000	92.5000	92.5000	92.5000	-14.352%	10	82	-98.378%
2025-10-06	108.0000	108.0000	108.0000	108.0000	+2.857%	2	72	-98.611%
2025-10-03	105.0000	105.0000	105.0000	105.0000	-12.317%	2	72	-98.571%
2025-10-02	119.2000	119.7500	119.2000	119.7500	+8.048%	2	72	-98.747%
2025-09-30	110.8300	110.8300	110.8300	110.8300	-16.418%	1	71	-98.647%
2025-09-22	132.6000	132.6000	132.6000	132.6000	+1.570%	1	71	-98.869%
2025-09-19	130.5500	130.5500	130.5500	130.5500	-4.778%	4	72	-98.851%
2025-09-18	137.1000	137.1000	137.1000	137.1000	+22.247%	1	76	-98.906%
2025-09-16	112.1500	112.1500	112.1500	112.1500	-2.521%	1	75	-98.663%
2025-09-15	116.4000	116.4000	115.0500	115.0500	+10.838%	3	75	-98.696%
2025-09-12	104.8000	104.8000	103.8000	103.8000	+2.772%	2	74	-98.555%
2025-09-11	101.0000	101.0000	101.0000	101.0000	-11.597%	1	72	-98.515%
2025-09-10	114.8500	114.9000	114.2500	114.2500	-7.841%	7	71	-98.687%
2025-09-09	123.9700	123.9700	123.9700	123.9700	+18.462%	1	71	-98.790%
2025-09-02	102.9000	104.6500	102.9000	104.6500	+0.819%	2	71	-98.567%
2025-08-28	107.0100	107.0100	103.8000	103.8000	-9.297%	2	69	-98.555%
2025-08-22	114.5900	114.5900	114.4400	114.4400	-1.937%	4	69	-98.689%
2025-08-20	116.7000	116.7000	116.7000	116.7000	-11.591%	1	69	-98.715%
2025-08-19	132.0000	132.0000	132.0000	132.0000	-3.240%	2	68	-98.864%
2025-08-18	136.4200	136.4200	136.4200	136.4200	-2.779%	1	66	-98.900%
2025-08-15	135.2500	140.3200	135.2500	140.3200	+23.608%	2	67	-98.931%
2025-08-11	113.5200	113.5200	113.5200	113.5200	-5.400%	1	67	-98.679%
2025-08-08	118.1100	125.1000	118.1100	120.0000	+8.206%	15	67	-98.750%
2025-08-07	110.1500	110.9000	110.1500	110.9000	+21.136%	4	52	-98.647%
2025-08-05	90.6500	91.5500	90.6500	91.5500	-10.201%	16	52	-98.362%
2025-08-04	101.9500	101.9500	101.9500	101.9500	+22.389%	1	49	-98.529%
2025-07-31	83.3000	83.3000	83.3000	83.3000	-3.922%	1	48	-98.199%
2025-07-30	86.7000	86.7000	86.7000	86.7000	+7.368%	8	49	-98.270%
2025-07-29	90.6100	90.6100	80.7500	80.7500	-37.923%	5	49	-98.142%
2025-07-25	130.0800	130.0800	130.0800	130.0800	+5.954%	1	45	-98.847%
2025-07-24	122.7700	122.7700	122.7700	122.7700	+10.554%	1	45	-98.778%
2025-07-23	113.5800	114.4500	111.0500	111.0500	-18.075%	4	44	-98.649%
2025-07-21	135.5500	135.5500	135.5500	135.5500	-0.331%	1	45	-98.893%
2025-07-15	136.0000	136.0000	136.0000	136.0000	-12.596%	1	44	-98.897%
2025-07-07	155.6000	155.6000	155.6000	155.6000	-16.398%	1	43	-99.036%
2025-06-27	186.1200	186.1200	186.1200	186.1200	+14.184%	1	43	-99.194%
2025-06-24	163.0000	163.0000	163.0000	163.0000	+7.940%	2	42	-99.080%
2025-06-06	151.0100	151.0100	151.0100	151.0100	-0.475%	2	42	-99.007%
2025-06-05	152.0800	152.4600	151.7300	151.7300	+39.202%	9	42	-99.011%
2025-05-30	109.0000	109.0000	109.0000	109.0000	-8.403%	2	42	-98.624%
2025-05-28	119.0000	119.0000	119.0000	119.0000	+0.847%	1	42	-98.739%
2025-05-23	118.0000	118.0000	118.0000	118.0000	+2.103%	40	22	-98.729%
2025-05-02	115.5700	115.5700	115.5700	115.5700	+24.042%	16	22	-98.702%
2025-05-01	88.7900	93.2400	88.7900	93.1700	-1.261%	4	14	-98.390%
2025-04-30	86.5000	94.3600	86.4900	94.3600	+43.230%	9	15	-98.410%
2025-04-04	66.0200	66.2700	65.8800	65.8800	-10.949%	12	17	-97.723%
2025-04-01	73.9800	73.9800	73.9800	73.9800	+1.971%	1	19	-97.972%
2025-03-31	67.9900	74.1000	67.9900	72.5500	-25.322%	14	18	-97.932%
2025-03-24	97.1500	97.1500	97.1500	97.1500	+12.729%	1	11	-98.456%
2025-03-17	86.1800	86.1800	86.1800	86.1800	+73.925%	1	10	-98.259%
2025-03-10	50.0000	50.0000	49.5500	49.5500	-28.355%	3	10	-96.973%
2025-03-06	69.1600	69.1600	69.1600	69.1600	-32.130%	2	9	-97.831%
2025-02-04	92.6100	101.9000	92.6000	101.9000	+42.777%	13	9	-98.528%
2025-02-03	71.3700	71.3700	71.3700	71.3700	0.000%	7	7	-97.898%

.dark-mode .hQ0Rzq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hQ0Rzq{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115C800SPOT Jan 15 2027 800.00 Call (SPOT270115C00800000)option OPRA

SPOT20270115C800
SPOT Jan 15 2027 800.00 Call (SPOT270115C00800000)
option OPRA