Dark

SPOT20270115P390
SPOT Jan 15 2027 390.00 Put (SPOT270115P00390000)
option OPRA

EOD

Sep 30, 2026

7.96-3.515%(-0.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	7.9600	7.9600	7.9600	7.9600	-3.515%	5	153	0.000%
2026-09-29	8.2500	8.2500	8.2500	8.2500	+10.000%	5	158	-3.515%
2026-09-24	7.5000	7.5000	7.5000	7.5000	0.000%	10	153	+6.133%
2026-09-23	7.5000	7.5000	7.5000	7.5000	-8.648%	1	143	+6.133%
2026-09-22	8.2100	8.2100	8.2100	8.2100	+67.551%	1	144	-3.045%
2026-09-17	4.9000	4.9000	4.9000	4.9000	+16.667%	6	143	+62.449%
2026-09-16	4.4000	4.4100	4.2000	4.2000	-6.667%	65	137	+89.524%
2026-09-15	4.5000	4.5000	4.5000	4.5000	-25.000%	10	187	+76.889%
2026-09-02	6.0000	6.0000	6.0000	6.0000	-4.000%	1	197	+32.667%
2026-08-31	6.2500	6.2500	6.2500	6.2500	-3.846%	1	198	+27.360%
2026-08-28	6.5000	6.5000	6.5000	6.5000	-20.732%	1	197	+22.462%
2026-08-24	8.2000	8.2000	8.2000	8.2000	-18.000%	10	198	-2.927%
2026-08-14	10.4000	10.4000	10.0000	10.0000	-27.746%	2	188	-20.400%
2026-08-12	13.8400	13.8400	13.8400	13.8400	+22.478%	9	188	-42.486%
2026-08-10	11.3000	11.3000	11.3000	11.3000	-27.564%	8	179	-29.558%
2026-07-31	15.6000	15.6000	15.6000	15.6000	-28.011%	1	171	-48.974%
2026-07-24	21.6700	21.6700	21.6700	21.6700	-9.140%	1	171	-63.267%
2026-07-10	23.9500	24.2500	23.8500	23.8500	+3.247%	10	172	-66.625%
2026-07-08	23.1000	23.1000	23.1000	23.1000	-22.871%	7	162	-65.541%
2026-06-12	30.0000	30.0000	29.9500	29.9500	+21.255%	35	130	-73.422%
2026-06-08	24.7000	24.7000	24.7000	24.7000	-14.974%	2	130	-67.773%
2026-06-03	27.5000	29.3000	27.5000	29.0500	+10.456%	44	130	-72.599%
2026-06-02	26.3000	26.3000	26.3000	26.3000	+22.725%	10	88	-69.734%
2026-05-26	21.9500	21.9500	21.4300	21.4300	-5.802%	2	78	-62.856%
2026-05-22	22.7500	22.7500	22.7500	22.7500	-42.478%	2	78	-65.011%
2026-05-19	39.0500	39.5500	39.0500	39.5500	+6.032%	2	76	-79.874%
2026-05-18	37.3000	37.3000	37.3000	37.3000	-8.578%	1	76	-78.660%
2026-05-15	39.6000	40.8000	39.4000	40.8000	-1.568%	3	76	-80.490%
2026-05-14	41.4500	41.4500	41.4500	41.4500	-8.901%	1	75	-80.796%
2026-05-08	44.0800	45.5000	44.0800	45.5000	+0.999%	2	75	-82.505%
2026-05-06	44.9500	45.0500	44.7500	45.0500	+2.363%	6	76	-82.331%
2026-05-05	43.6000	44.0100	43.6000	44.0100	+11.842%	2	74	-81.913%
2026-04-29	39.4000	39.4000	39.3500	39.3500	-8.061%	2	74	-79.771%
2026-04-28	42.8000	42.8000	42.8000	42.8000	+51.773%	1	74	-81.402%
2026-04-27	28.2000	28.2000	28.2000	28.2000	+2.920%	2	73	-71.773%
2026-04-14	27.4000	27.4000	27.4000	27.4000	-24.829%	1	75	-70.949%
2026-03-25	36.5000	36.5000	36.4500	36.4500	+48.776%	3	75	-78.162%
2026-03-09	24.5000	24.5000	24.5000	24.5000	-37.179%	2	75	-67.510%
2026-02-25	38.7500	39.0500	38.7500	39.0000	-1.639%	6	75	-79.590%
2026-02-24	39.7500	39.7500	39.6000	39.6500	+6.729%	14	75	-79.924%
2026-02-17	37.5000	37.5000	37.1500	37.1500	+16.094%	2	75	-78.573%
2026-02-11	30.8300	32.0500	30.8300	32.0000	-7.381%	9	75	-75.125%
2026-02-10	34.5500	34.5500	34.5500	34.5500	-35.505%	10	82	-76.961%
2026-02-09	53.3300	53.5700	53.3300	53.5700	+1.037%	10	82	-85.141%
2026-02-06	53.0200	53.0200	53.0200	53.0200	-6.309%	1	82	-84.987%
2026-02-05	54.0500	56.5900	54.0500	56.5900	+76.019%	8	81	-85.934%
2026-02-03	32.2000	32.3000	32.1500	32.1500	+19.739%	12	74	-75.241%
2026-02-02	26.9500	26.9500	25.7500	26.8500	-2.717%	25	74	-70.354%
2026-01-30	26.6400	27.6000	26.6400	27.6000	+0.400%	3	56	-71.159%
2026-01-29	27.4900	27.4900	27.4900	27.4900	+39.190%	2	56	-71.044%
2026-01-06	19.7500	19.7500	19.7500	19.7500	+11.898%	1	54	-59.696%
2026-01-05	17.6400	17.7600	17.5800	17.6500	-10.949%	6	54	-54.901%
2025-12-09	19.8000	20.0600	19.8000	19.8200	-11.715%	24	57	-59.839%
2025-11-20	22.4500	22.4500	22.4500	22.4500	+25.630%	1	57	-64.543%
2025-11-05	17.8700	17.8700	17.8700	17.8700	-7.887%	1	58	-55.456%
2025-11-04	19.1500	19.4000	19.1500	19.4000	+4.865%	2	57	-58.969%
2025-10-28	18.3000	18.5000	18.3000	18.5000	-5.225%	2	57	-56.973%
2025-10-27	19.5200	19.5200	19.5200	19.5200	+3.996%	1	58	-59.221%
2025-09-30	18.7500	18.7700	18.7400	18.7700	+14.661%	5	58	-57.592%
2025-09-29	16.3700	16.3800	16.3700	16.3700	-13.386%	5	58	-51.374%
2025-09-02	18.9000	18.9000	18.9000	18.9000	-2.123%	1	58	-57.884%
2025-08-29	19.6300	19.6300	19.3100	19.3100	+2.061%	4	57	-58.778%
2025-08-26	18.9300	18.9300	18.9200	18.9200	-1.816%	3	57	-57.928%
2025-08-21	19.2700	19.2700	19.2700	19.2700	+3.770%	1	57	-58.692%
2025-08-20	18.3300	18.5700	18.3300	18.5700	-24.909%	4	57	-57.135%
2025-08-05	23.3700	24.8100	22.5600	24.7300	-4.073%	64	57	-67.812%
2025-08-01	25.8500	25.8500	25.7500	25.7800	+13.920%	3	42	-69.123%
2025-07-31	22.6400	22.6400	22.6300	22.6300	-8.787%	3	45	-64.825%
2025-07-30	24.7600	24.8400	24.7500	24.8100	-1.352%	15	48	-67.916%
2025-07-29	26.4500	26.4500	25.1500	25.1500	+0.199%	55	39	-68.350%
2025-07-01	25.1000	25.1000	25.1000	25.1000	-5.426%	1	18	-68.287%
2025-06-16	26.5400	26.5400	26.5400	26.5400	-11.237%	11	17	-70.008%
2025-06-05	29.9000	29.9000	29.9000	29.9000	-6.796%	10	20	-73.378%
2025-06-02	32.6800	32.6800	30.7500	32.0800	+4.495%	17	30	-75.187%
2025-05-22	30.7000	30.7000	30.7000	30.7000	-34.681%	40	40	-74.072%
2025-04-29	47.0000	47.0000	47.0000	47.0000	+8.671%	1	5	-83.064%
2025-04-28	39.5000	43.2500	39.5000	43.2500	-11.191%	7	6	-81.595%
2025-04-01	49.1000	49.3000	48.7000	48.7000	-2.600%	12	4	-83.655%
2025-03-31	50.0000	50.0000	50.0000	50.0000	+12.486%	3	1	-84.080%
2025-03-28	44.4500	44.4500	44.4500	44.4500	+10.572%	2	4	-82.092%
2025-03-17	41.0800	41.0800	40.2000	40.2000	-4.286%	28	3	-80.199%
2025-03-04	42.0000	42.0000	42.0000	42.0000	0.000%	25	25	-81.048%

.dark-mode .FyCDYl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FyCDYl{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115P390SPOT Jan 15 2027 390.00 Put (SPOT270115P00390000)option OPRA

SPOT20270115P390
SPOT Jan 15 2027 390.00 Put (SPOT270115P00390000)
option OPRA