Dark

SPOT20270115P400
SPOT Jan 15 2027 400.00 Put (SPOT270115P00400000)
option OPRA

EOD

Oct 1, 2026

10.62-1.667%(-0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.6200	10.6200	10.6200	10.6200	-1.667%	2	332	0.000%
2026-09-30	9.7500	10.8000	9.5400	10.8000	+13.684%	5	330	-1.667%
2026-09-28	9.4000	9.5000	9.4000	9.5000	-12.037%	8	334	+11.789%
2026-09-22	8.5500	10.8000	8.5500	10.8000	+16.505%	21	334	-1.667%
2026-09-21	7.6500	9.2700	7.6500	9.2700	+68.545%	8	319	+14.563%
2026-09-16	5.5000	5.5000	5.5000	5.5000	-0.901%	1	311	+93.091%
2026-09-14	5.5500	5.5500	5.5500	5.5500	-32.069%	10	312	+91.351%
2026-09-10	8.1700	8.1700	8.1700	8.1700	-5.658%	10	322	+29.988%
2026-09-09	8.1000	8.6600	8.1000	8.6600	+58.899%	9	312	+22.633%
2026-09-04	5.4000	5.4500	5.4000	5.4500	-4.386%	13	322	+94.862%
2026-09-03	5.7000	5.7000	5.7000	5.7000	-9.524%	1	322	+86.316%
2026-09-02	6.3000	6.3000	6.3000	6.3000	-17.105%	1	322	+68.571%
2026-08-31	7.6000	7.6000	7.6000	7.6000	0.000%	1	321	+39.737%
2026-08-28	7.5000	8.1500	7.5000	7.6000	-6.173%	3	322	+39.737%
2026-08-26	8.1000	8.1000	8.1000	8.1000	-3.571%	2	320	+31.111%
2026-08-25	8.4000	8.4000	8.4000	8.4000	-11.111%	1	319	+26.429%
2026-08-24	10.0000	10.0000	9.2300	9.4500	-17.897%	3	319	+12.381%
2026-08-18	11.8800	12.0000	11.5100	11.5100	-20.346%	4	318	-7.732%
2026-08-17	14.1500	14.4500	14.1500	14.4500	+22.458%	2	316	-26.505%
2026-08-14	12.6500	12.6500	11.8000	11.8000	-17.770%	3	315	-10.000%
2026-08-11	14.3500	14.3500	14.3500	14.3500	+5.515%	1	315	-25.993%
2026-08-10	13.4000	13.6000	13.2900	13.6000	-24.022%	3	314	-21.912%
2026-08-05	18.0900	18.0900	17.9000	17.9000	-12.169%	11	314	-40.670%
2026-08-04	19.9800	20.3800	19.9800	20.3800	+10.461%	4	314	-47.890%
2026-07-31	18.2000	18.4500	17.8800	18.4500	+7.081%	10	312	-42.439%
2026-07-30	17.2300	17.2300	17.2300	17.2300	-16.964%	1	309	-38.363%
2026-07-28	20.7500	20.7500	20.7500	20.7500	-5.810%	5	308	-48.819%
2026-07-27	22.0300	22.0300	22.0300	22.0300	-10.265%	1	303	-51.793%
2026-07-24	24.7000	24.7000	24.5500	24.5500	-8.905%	3	304	-56.741%
2026-07-23	26.9500	26.9500	26.9500	26.9500	+5.894%	32	301	-60.594%
2026-07-22	25.4500	25.4500	25.4500	25.4500	+6.263%	1	325	-58.271%
2026-07-21	23.9500	23.9500	23.9500	23.9500	-11.296%	3	325	-55.658%
2026-07-16	27.0000	27.0000	27.0000	27.0000	+1.504%	2	325	-60.667%
2026-07-13	26.2000	26.6000	26.2000	26.6000	-2.742%	32	324	-60.075%
2026-07-10	27.3500	27.3500	27.3500	27.3500	+1.296%	6	305	-61.170%
2026-07-08	27.0000	27.0000	27.0000	27.0000	-6.864%	1	307	-60.667%
2026-07-06	28.9900	29.0000	28.9900	28.9900	-6.029%	31	307	-63.367%
2026-07-02	30.8500	30.8500	30.8500	30.8500	+7.491%	5	302	-65.575%
2026-07-01	28.7000	28.7000	28.7000	28.7000	-10.313%	5	302	-62.997%
2026-06-30	35.9000	35.9000	32.0000	32.0000	-8.884%	3	297	-66.813%
2026-06-26	35.1200	35.1200	35.1200	35.1200	-8.779%	1	297	-69.761%
2026-06-25	38.0000	38.5000	38.0000	38.5000	+23.794%	2	297	-72.416%
2026-06-12	31.0000	31.1000	31.0000	31.1000	-0.639%	11	297	-65.852%
2026-06-11	32.0000	32.0000	31.3000	31.3000	+10.993%	2	297	-66.070%
2026-06-08	28.2000	28.2000	28.2000	28.2000	+2.174%	1	298	-62.340%
2026-06-02	28.1000	28.1000	27.6000	27.6000	+0.181%	2	298	-61.522%
2026-06-01	27.5400	27.5500	27.4500	27.5500	+9.109%	3	298	-61.452%
2026-05-28	25.2500	25.2500	25.2500	25.2500	-3.810%	1	298	-57.941%
2026-05-27	26.2500	26.2500	26.2500	26.2500	+4.374%	1	298	-59.543%
2026-05-26	25.1500	25.1500	25.1500	25.1500	+4.792%	1	299	-57.773%
2026-05-22	25.3500	25.3500	24.0000	24.0000	-45.143%	11	299	-55.750%
2026-05-15	43.7500	43.7500	43.7500	43.7500	-4.891%	1	298	-75.726%
2026-05-13	46.0000	46.0000	46.0000	46.0000	-7.258%	2	298	-76.913%
2026-05-11	49.7000	51.1900	49.3200	49.6000	+2.037%	23	298	-78.589%
2026-05-08	47.8800	48.6100	47.8800	48.6100	+9.457%	2	280	-78.153%
2026-05-07	45.1000	45.1000	44.4100	44.4100	-10.966%	2	281	-76.086%
2026-05-06	49.8800	49.8800	49.8800	49.8800	+0.768%	1	281	-78.709%
2026-05-05	47.5000	49.5000	47.5000	49.5000	+16.197%	5	281	-78.545%
2026-05-01	42.0600	42.6000	42.0600	42.6000	-9.052%	7	280	-75.070%
2026-04-28	47.9000	48.3100	46.0000	46.8400	+57.976%	19	280	-77.327%
2026-04-23	30.1500	30.1500	29.6500	29.6500	-19.166%	4	282	-64.182%
2026-04-13	36.6800	36.6800	36.6800	36.6800	-3.474%	1	280	-71.047%
2026-04-10	38.0000	38.0000	38.0000	38.0000	+5.556%	25	280	-72.053%
2026-04-09	36.9000	36.9000	36.0000	36.0000	-2.834%	9	267	-70.500%
2026-04-07	37.3000	37.3000	37.0500	37.0500	-1.984%	3	267	-71.336%
2026-04-06	38.0000	38.1000	37.6800	37.8000	+0.265%	104	268	-71.905%
2026-04-02	37.7000	37.7000	37.7000	37.7000	-12.529%	2	228	-71.830%
2026-03-30	42.5500	43.1000	42.5000	43.1000	+59.630%	3	228	-75.360%
2026-03-06	27.0000	27.0000	27.0000	27.0000	-36.545%	1	227	-60.667%
2026-02-25	42.8000	43.2700	42.5000	42.5500	-2.071%	8	225	-75.041%
2026-02-24	43.5000	43.5000	43.3500	43.4500	+16.176%	14	225	-75.558%
2026-02-19	37.4000	37.4000	37.4000	37.4000	-11.058%	1	211	-71.604%
2026-02-17	42.3500	42.3500	42.0500	42.0500	-12.359%	2	212	-74.744%
2026-02-12	47.7200	47.9800	46.4000	47.9800	+50.125%	68	211	-77.866%
2026-02-11	32.0600	32.0600	31.9600	31.9600	-13.199%	2	146	-66.771%
2026-02-10	38.0500	38.0500	34.0000	36.8200	-35.153%	15	148	-71.157%
2026-02-09	58.1000	58.3300	56.7800	56.7800	-0.647%	51	146	-81.296%
2026-02-06	57.1500	57.1500	57.1500	57.1500	-7.479%	1	113	-81.417%
2026-02-05	56.5000	61.7700	56.5000	61.7700	+58.182%	16	113	-82.807%
2026-02-03	36.7200	39.0500	36.7200	39.0500	+32.194%	4	110	-72.804%
2026-01-30	29.5400	29.5400	29.5400	29.5400	+6.374%	1	108	-64.049%
2026-01-28	27.7700	27.7700	27.7700	27.7700	-4.241%	1	107	-61.757%
2026-01-23	29.0000	29.0000	29.0000	29.0000	-9.375%	1	106	-63.379%
2026-01-16	32.0000	32.0000	32.0000	32.0000	+3.226%	1	107	-66.813%
2026-01-15	28.0000	31.9300	28.0000	31.0000	+15.888%	5	107	-65.742%
2026-01-09	26.5900	26.7500	26.5900	26.7500	+5.481%	2	107	-60.299%
2026-01-08	25.3600	25.3600	25.3600	25.3600	+10.261%	1	106	-58.123%
2026-01-07	23.0000	23.0000	23.0000	23.0000	-3.523%	10	106	-53.826%
2025-12-17	23.8400	23.8400	23.8400	23.8400	+9.208%	1	106	-55.453%
2025-12-09	22.0400	22.0400	21.8300	21.8300	-16.488%	4	106	-51.351%
2025-12-05	24.0000	26.1400	24.0000	26.1400	-2.207%	11	104	-59.373%
2025-11-24	26.7300	26.7300	26.7300	26.7300	+18.537%	1	104	-60.269%
2025-11-20	22.5500	22.5500	22.5500	22.5500	+12.750%	1	104	-52.905%
2025-11-14	20.0000	20.0000	20.0000	20.0000	-10.112%	2	104	-46.900%
2025-11-07	22.2000	22.2500	22.2000	22.2500	+14.103%	2	104	-52.270%
2025-11-05	19.5000	19.5000	19.5000	19.5000	-2.985%	2	105	-45.538%
2025-10-28	20.0000	20.2000	19.9500	20.1000	-6.729%	4	103	-47.164%
2025-10-24	21.5500	21.5500	21.5500	21.5500	+4.358%	1	104	-50.719%
2025-10-03	20.6500	20.7500	20.5600	20.6500	+6.498%	28	104	-48.571%
2025-09-30	19.4000	19.4000	19.3900	19.3900	+9.548%	4	100	-45.229%
2025-09-29	17.7100	17.7100	17.7000	17.7000	-6.842%	4	104	-40.000%
2025-09-26	19.0000	19.0000	19.0000	19.0000	+7.771%	2	100	-44.105%
2025-09-18	17.6300	17.6300	17.6300	17.6300	-16.525%	1	100	-39.762%
2025-09-11	21.1200	21.1200	21.1200	21.1200	+13.854%	1	100	-49.716%
2025-09-10	18.5500	18.5500	18.5500	18.5500	-12.665%	4	100	-42.749%
2025-08-29	21.2400	21.2400	21.2400	21.2400	+2.658%	1	97	-50.000%
2025-08-28	20.9300	20.9300	20.6900	20.6900	-0.241%	7	97	-48.671%
2025-08-27	20.7400	20.7400	20.7400	20.7400	-1.050%	1	103	-48.795%
2025-08-26	20.9900	20.9900	20.9600	20.9600	+1.403%	5	104	-49.332%
2025-08-22	20.6600	20.6700	20.6600	20.6700	-4.217%	6	99	-48.621%
2025-08-21	20.8800	21.5800	20.8400	21.5800	+8.225%	9	105	-50.788%
2025-08-20	19.8900	19.9500	19.8300	19.9400	+4.947%	24	99	-46.740%
2025-08-18	19.0100	19.0100	19.0000	19.0000	-12.240%	6	114	-44.105%
2025-08-11	21.6500	21.6500	21.6500	21.6500	-5.870%	2	114	-50.947%
2025-08-07	23.0000	23.0000	23.0000	23.0000	-5.738%	1	112	-53.826%
2025-08-06	24.4000	24.4000	24.4000	24.4000	-3.328%	1	113	-56.475%
2025-08-05	25.4300	25.4300	25.2400	25.2400	-10.592%	2	114	-57.924%
2025-08-01	28.4500	28.4500	28.2300	28.2300	+15.224%	6	116	-62.380%
2025-07-30	26.7400	26.9800	24.5000	24.5000	-5.805%	79	122	-56.653%
2025-07-29	28.9200	29.6800	26.0000	26.0100	+0.541%	108	89	-59.170%
2025-07-28	25.8700	25.8700	25.8700	25.8700	-4.185%	1	52	-58.949%
2025-07-24	27.0000	27.0000	27.0000	27.0000	-3.571%	2	52	-60.667%
2025-07-23	28.0000	28.0000	28.0000	28.0000	+1.818%	1	50	-62.071%
2025-07-21	27.5000	27.5000	27.5000	27.5000	+0.733%	1	49	-61.382%
2025-07-18	27.3000	27.3000	27.3000	27.3000	-0.365%	1	48	-61.099%
2025-07-15	27.4000	27.4000	27.4000	27.4000	-2.143%	1	48	-61.241%
2025-07-10	28.0000	28.0000	28.0000	28.0000	+3.704%	1	47	-62.071%
2025-07-08	26.5000	27.0000	26.5000	27.0000	-2.913%	2	47	-60.667%
2025-07-02	27.8100	27.8100	27.8100	27.8100	+19.101%	10	47	-61.812%
2025-06-26	23.3500	23.3500	23.3500	23.3500	-8.431%	1	57	-54.518%
2025-06-24	25.5000	25.5000	25.5000	25.5000	-20.437%	1	57	-58.353%
2025-06-05	32.0500	32.0500	32.0500	32.0500	-9.078%	20	57	-66.864%
2025-05-28	35.2500	35.2500	35.2500	35.2500	-6.250%	1	62	-69.872%
2025-05-21	37.6000	37.6000	37.6000	37.6000	-21.667%	40	62	-71.755%
2025-04-23	48.0000	48.0000	48.0000	48.0000	-12.727%	3	44	-77.875%
2025-04-09	55.0000	55.0000	55.0000	55.0000	-16.667%	1	44	-80.691%
2025-04-08	66.0000	66.0000	66.0000	66.0000	+1.538%	1	45	-83.909%
2025-04-07	65.0000	65.0000	65.0000	65.0000	+1.563%	1	44	-83.662%
2025-04-04	64.0000	64.0000	64.0000	64.0000	+22.488%	4	45	-83.406%
2025-04-01	52.3000	52.3000	52.2500	52.2500	+21.314%	2	45	-79.675%
2025-03-17	43.0700	43.0700	43.0700	43.0700	-8.127%	1	45	-75.342%
2025-03-14	46.8800	46.8800	46.8800	46.8800	-9.165%	4	44	-77.346%
2025-03-12	51.2000	51.6300	51.2000	51.6100	+21.065%	3	43	-79.423%
2025-03-04	42.6300	42.6300	42.6300	42.6300	+7.924%	7	40	-75.088%
2025-02-28	39.5000	39.5000	39.5000	39.5000	+7.133%	2	37	-73.114%
2025-02-04	37.1000	37.4800	36.8700	36.8700	-25.470%	12	37	-71.196%
2025-01-28	49.4700	49.4700	49.4700	49.4700	-16.661%	1	26	-78.532%
2025-01-08	59.3600	59.3600	59.3600	59.3600	-8.536%	1	26	-82.109%
2024-11-19	64.9000	64.9000	64.9000	64.9000	+1.406%	10	26	-83.636%
2024-11-18	63.5000	64.0000	63.5000	64.0000	+9.029%	16	36	-83.406%
2024-11-14	59.0000	60.2500	58.7000	58.7000	+0.981%	45	51	-81.908%
2024-11-13	58.1300	58.1300	58.1300	58.1300	-24.984%	10	11	-81.731%
2024-11-11	79.9900	79.9900	77.4900	77.4900	-17.212%	4	11	-86.295%
2024-10-02	93.0700	93.6000	93.0700	93.6000	0.000%	10	10	-88.654%

.dark-mode .JCZGt4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCZGt4{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115P400SPOT Jan 15 2027 400.00 Put (SPOT270115P00400000)option OPRA

SPOT20270115P400
SPOT Jan 15 2027 400.00 Put (SPOT270115P00400000)
option OPRA