Dark

SPOT20270115P300
SPOT Jan 15 2027 300.00 Put (SPOT270115P00300000)
option OPRA

EOD

Sep 24, 2026

1.00-12.281%(-0.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	1.0000	1.0000	1.0000	1.0000	-12.281%	1	592	0.000%
2026-09-23	1.1400	1.1400	1.1400	1.1400	+39.024%	1	591	-12.281%
2026-09-16	0.7700	0.8200	0.7700	0.8200	-2.381%	2	591	+21.951%
2026-09-15	0.9000	0.9000	0.8400	0.8400	-20.000%	19	590	+19.048%
2026-09-11	1.0600	1.1700	1.0300	1.0500	-17.969%	4	609	-4.762%
2026-09-10	1.1600	1.3300	1.1600	1.2800	+70.667%	4	609	-21.875%
2026-09-04	0.7600	0.7700	0.7400	0.7500	0.000%	10	606	+33.333%
2026-09-03	0.7500	0.7500	0.7500	0.7500	-31.818%	1	606	+33.333%
2026-08-31	1.1000	1.1000	1.1000	1.1000	-4.348%	2	606	-9.091%
2026-08-28	1.1500	1.1500	1.1500	1.1500	0.000%	1	606	-13.043%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-25.806%	1	606	-13.043%
2026-08-19	1.5500	1.5500	1.5500	1.5500	-18.848%	3	606	-35.484%
2026-08-14	1.9100	1.9100	1.9100	1.9100	-20.084%	1	609	-47.644%
2026-08-12	2.3900	2.3900	2.3900	2.3900	-41.707%	1	610	-58.159%
2026-08-04	4.1500	4.1500	4.1000	4.1000	-27.176%	3	610	-75.610%
2026-07-20	5.8300	5.8300	5.6300	5.6300	-18.169%	3	610	-82.238%
2026-07-17	6.8500	6.8800	6.8500	6.8800	+22.420%	3	608	-85.465%
2026-07-16	5.6200	5.6200	5.6200	5.6200	-0.531%	1	610	-82.206%
2026-07-14	5.6500	5.6500	5.6500	5.6500	-5.833%	1	610	-82.301%
2026-07-13	6.0000	6.0000	6.0000	6.0000	-3.069%	5	610	-83.333%
2026-07-07	6.2500	6.2500	6.1900	6.1900	-15.205%	4	610	-83.845%
2026-07-06	7.3000	7.4600	7.3000	7.3000	-23.720%	31	614	-86.301%
2026-06-22	9.5700	9.5700	9.5700	9.5700	+10.253%	1	614	-89.551%
2026-06-05	8.6800	8.6800	8.6800	8.6800	+24.000%	12	613	-88.479%
2026-06-01	7.0000	7.0000	7.0000	7.0000	+1.449%	1	613	-85.714%
2026-05-22	6.9000	6.9000	6.9000	6.9000	-34.286%	1	614	-85.507%
2026-05-21	11.6400	11.6400	8.9200	10.5000	-23.636%	14	614	-90.476%
2026-05-20	13.3000	14.0000	13.3000	13.7500	-3.169%	21	614	-92.727%
2026-05-14	14.2000	14.2000	14.2000	14.2000	-0.351%	1	606	-92.958%
2026-05-13	13.7500	14.2500	13.7500	14.2500	-10.938%	5	607	-92.982%
2026-05-11	16.0000	16.0000	16.0000	16.0000	+4.712%	1	607	-93.750%
2026-05-08	15.2800	15.2800	15.2800	15.2800	+10.245%	1	611	-93.455%
2026-05-07	13.8500	13.8600	13.8500	13.8600	-10.581%	10	610	-92.785%
2026-05-06	15.5000	15.5000	15.5000	15.5000	0.000%	1	610	-93.548%
2026-05-05	14.0100	15.5000	14.0100	15.5000	+14.815%	15	610	-93.548%
2026-04-29	13.6000	13.6000	13.0000	13.5000	-11.184%	102	595	-92.593%
2026-04-28	14.4500	15.3500	13.9000	15.2000	+54.002%	18	497	-93.421%
2026-04-27	9.8700	9.8700	9.8700	9.8700	+30.902%	1	490	-89.868%
2026-04-21	7.5400	7.5400	7.5400	7.5400	-5.157%	4	494	-86.737%
2026-04-15	7.9500	7.9500	7.9500	7.9500	-34.025%	3	494	-87.421%
2026-04-10	12.0500	12.0500	12.0500	12.0500	+0.417%	1	497	-91.701%
2026-04-09	12.0000	12.0000	12.0000	12.0000	+1.695%	100	496	-91.667%
2026-04-08	11.8000	11.8000	11.8000	11.8000	-7.087%	1	421	-91.525%
2026-04-06	12.7000	12.7000	12.7000	12.7000	-4.079%	1	421	-92.126%
2026-03-26	13.2400	13.2400	13.2400	13.2400	+3.438%	1	421	-92.447%
2026-03-20	12.8000	12.8000	12.8000	12.8000	+5.785%	1	421	-92.188%
2026-03-19	10.5500	12.1000	10.5500	12.1000	+27.368%	4	420	-91.736%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-5.000%	1	416	-89.474%
2026-03-12	10.0000	10.0000	10.0000	10.0000	+11.111%	1	415	-90.000%
2026-03-10	9.6000	9.6000	9.0000	9.0000	+2.273%	2	414	-88.889%
2026-03-06	8.8000	8.8000	8.8000	8.8000	-12.871%	2	413	-88.636%
2026-03-04	10.1000	10.1000	10.1000	10.1000	-6.912%	1	411	-90.099%
2026-03-03	10.8500	10.8500	10.8500	10.8500	-2.691%	170	411	-90.783%
2026-03-02	11.2500	11.2500	11.1500	11.1500	+16.146%	80	459	-91.031%
2026-02-27	11.0000	11.0000	9.6000	9.6000	-36.043%	2	459	-89.583%
2026-02-24	15.0100	15.0100	15.0100	15.0100	+11.185%	10	459	-93.338%
2026-02-23	13.5000	13.5000	13.5000	13.5000	-13.295%	11	459	-92.593%
2026-02-12	15.5700	15.5700	15.5700	15.5700	+40.144%	1	449	-93.577%
2026-02-11	11.1100	11.1100	11.1100	11.1100	-3.976%	5	449	-90.999%
2026-02-10	11.5700	11.5700	11.5700	11.5700	-35.900%	5	449	-91.357%
2026-02-09	18.0500	18.0500	18.0500	18.0500	-15.536%	5	454	-94.460%
2026-02-05	19.1000	21.3700	18.8000	21.3700	+44.881%	25	454	-95.321%
2026-02-04	14.7500	14.7500	14.7500	14.7500	+61.202%	2	443	-93.220%
2026-02-03	9.1500	9.1500	9.1500	9.1500	+0.771%	1	442	-89.071%
2026-02-02	9.0800	9.0800	9.0800	9.0800	+6.824%	8	442	-88.987%
2026-01-30	8.5000	8.5000	8.5000	8.5000	-7.104%	50	450	-88.235%
2026-01-29	9.1500	9.1500	9.1500	9.1500	+14.375%	1	400	-89.071%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-6.433%	150	400	-87.500%
2026-01-23	8.6400	8.8500	8.5500	8.5500	-13.636%	3	250	-88.304%
2026-01-15	8.8000	9.9000	8.8000	9.9000	+9.392%	106	252	-89.899%
2026-01-14	8.7500	9.0500	8.7000	9.0500	+9.036%	22	188	-88.950%
2026-01-13	8.3000	8.3000	8.3000	8.3000	+1.220%	42	184	-87.952%
2026-01-12	8.2000	8.2000	8.2000	8.2000	+7.895%	4	179	-87.805%
2026-01-08	7.6000	7.6000	7.6000	7.6000	-3.797%	2	175	-86.842%
2025-12-18	7.9000	7.9000	7.9000	7.9000	+20.427%	1	173	-87.342%
2025-12-12	6.5600	6.5600	6.5600	6.5600	-2.235%	1	172	-84.756%
2025-12-09	7.2000	7.2000	6.5500	6.7100	-13.419%	57	171	-85.097%
2025-12-03	7.7500	7.7500	7.7500	7.7500	+5.299%	100	171	-87.097%
2025-11-19	7.4200	7.6200	7.3200	7.3600	+5.143%	62	83	-86.413%
2025-11-05	6.9900	7.0000	6.9900	7.0000	-41.667%	3	83	-85.714%
2025-11-04	12.0000	12.0000	12.0000	12.0000	+39.535%	1	82	-91.667%
2025-10-16	8.6000	8.6000	8.6000	8.6000	+12.418%	1	82	-88.372%
2025-10-15	7.6500	7.6500	7.6500	7.6500	-4.375%	1	83	-86.928%
2025-10-03	8.0000	8.0000	8.0000	8.0000	+13.475%	2	83	-87.500%
2025-09-22	7.2700	7.2700	7.0500	7.0500	-33.175%	2	82	-85.816%
2025-07-30	11.0000	11.0000	10.5500	10.5500	-9.675%	6	82	-90.521%
2025-07-29	11.4300	11.6800	11.4300	11.6800	+0.690%	3	84	-91.438%
2025-07-14	11.6000	11.6000	11.6000	11.6000	-3.333%	5	81	-91.379%
2025-07-08	12.3600	12.3600	11.8800	12.0000	+31.148%	8	81	-91.667%
2025-07-07	9.1500	9.1500	9.1500	9.1500	-28.460%	2	73	-89.071%
2025-07-02	12.7900	12.7900	12.7900	12.7900	-1.615%	4	71	-92.181%
2025-06-17	13.0000	13.0000	13.0000	13.0000	-15.420%	50	71	-92.308%
2025-06-03	15.3700	15.3700	15.3700	15.3700	-11.156%	1	21	-93.494%
2025-05-29	17.0000	17.3000	17.0000	17.3000	+4.848%	2	20	-94.220%
2025-05-22	16.5000	16.5000	16.5000	16.5000	0.000%	2	18	-93.939%
2025-05-20	16.5000	16.5000	16.5000	16.5000	-7.975%	2	16	-93.939%
2025-05-02	17.9300	17.9300	17.9300	17.9300	-10.574%	2	14	-94.423%
2025-05-01	20.0500	20.0500	20.0500	20.0500	-0.149%	1	13	-95.012%
2025-04-30	20.1200	20.1200	20.0800	20.0800	-7.465%	3	13	-95.020%
2025-04-28	21.4900	21.7000	21.4000	21.7000	+1.071%	3	11	-95.392%
2025-04-24	21.4700	21.4700	21.4700	21.4700	-18.981%	1	9	-95.342%
2025-04-21	25.7000	26.5000	25.7000	26.5000	-19.697%	3	10	-96.226%
2025-04-09	33.0000	33.0000	33.0000	33.0000	+35.802%	1	12	-96.970%
2025-04-01	24.5000	24.5000	24.3000	24.3000	-5.411%	2	12	-95.885%
2025-03-31	24.8000	25.6900	24.8000	25.6900	+17.306%	2	11	-96.107%
2025-03-28	21.9000	21.9000	21.9000	21.9000	+6.829%	2	9	-95.434%
2025-03-19	20.2000	20.5000	20.2000	20.5000	-2.054%	2	8	-95.122%
2025-03-18	20.9300	20.9300	20.9300	20.9300	-27.628%	1	6	-95.222%
2025-03-10	28.9200	28.9200	28.9200	28.9200	+67.749%	3	5	-96.542%
2025-02-24	17.2400	17.2400	17.2400	17.2400	+13.496%	1	8	-94.200%
2025-02-18	15.4000	15.4000	15.1900	15.1900	-9.583%	3	7	-93.417%
2025-02-04	16.8800	16.8800	15.9000	16.8000	-19.270%	5	6	-94.048%
2025-01-30	20.8100	20.8100	20.8100	20.8100	-47.779%	1	2	-95.195%
2024-11-07	39.8500	39.8500	39.8500	39.8500	0.000%	1	1	-97.491%

.dark-mode .b3fyyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b3fyyG{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115P300SPOT Jan 15 2027 300.00 Put (SPOT270115P00300000)option OPRA

SPOT20270115P300
SPOT Jan 15 2027 300.00 Put (SPOT270115P00300000)
option OPRA