Dark

SPOT20270115P440
SPOT Jan 15 2027 440.00 Put (SPOT270115P00440000)
option OPRA

EOD

Sep 25, 2026

17.51-6.364%(-1.19)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	17.5100	17.5100	17.5100	17.5100	-6.364%	74	300	0.000%
2026-09-24	18.7000	18.7000	18.7000	18.7000	-5.076%	3	300	-6.364%
2026-09-22	16.4500	19.7000	16.2500	19.7000	+13.676%	69	303	-11.117%
2026-09-21	17.0500	17.3300	17.0500	17.3300	+12.899%	9	274	+1.039%
2026-09-18	15.3500	15.3500	15.3500	15.3500	+18.077%	1	266	+14.072%
2026-09-17	13.0500	13.0500	13.0000	13.0000	+19.266%	3	267	+34.692%
2026-09-14	10.9500	10.9500	10.9000	10.9000	-31.875%	2	268	+60.642%
2026-09-11	16.0000	16.0000	16.0000	16.0000	0.000%	1	269	+9.438%
2026-09-10	16.1000	16.1000	16.0000	16.0000	+2.236%	3	270	+9.438%
2026-09-08	15.6500	15.6500	15.6500	15.6500	+21.790%	5	271	+11.885%
2026-09-04	12.8500	12.8500	12.8500	12.8500	-23.512%	74	201	+36.265%
2026-08-27	16.8000	16.8000	16.8000	16.8000	-1.176%	1	201	+4.226%
2026-08-24	17.2500	17.2500	17.0000	17.0000	-1.048%	2	200	+3.000%
2026-08-21	17.1800	17.1800	17.1800	17.1800	-5.083%	1	199	+1.921%
2026-08-20	18.1000	18.1000	18.1000	18.1000	+3.429%	30	200	-3.260%
2026-08-19	17.5000	17.5000	17.5000	17.5000	-16.667%	10	170	+0.057%
2026-08-18	21.0000	21.0000	21.0000	21.0000	-3.226%	3	160	-16.619%
2026-08-14	21.5000	21.7000	21.5000	21.7000	-19.778%	2	163	-19.309%
2026-08-13	27.0500	27.1000	27.0500	27.0500	-7.993%	9	162	-35.268%
2026-08-12	29.4000	29.4000	29.4000	29.4000	+15.068%	8	162	-40.442%
2026-08-11	24.6100	25.5500	24.6100	25.5500	+5.797%	4	154	-31.468%
2026-08-10	24.3000	24.3000	23.5500	24.1500	-23.333%	3	150	-27.495%
2026-08-03	31.5000	31.5000	31.5000	31.5000	+6.239%	1	148	-44.413%
2026-07-31	29.8500	29.8500	29.2000	29.6500	-4.815%	51	148	-40.944%
2026-07-28	32.1500	32.2500	30.4500	31.1500	-10.873%	9	109	-43.788%
2026-07-27	35.4000	35.4500	34.9500	34.9500	-9.923%	5	101	-49.900%
2026-07-15	38.8000	38.8000	38.8000	38.8000	-9.346%	1	99	-54.871%
2026-07-02	42.8000	42.8000	42.8000	42.8000	-15.947%	1	100	-59.089%
2026-06-26	51.0500	51.0500	50.9200	50.9200	+28.911%	2	100	-65.613%
2026-05-27	37.8000	39.5000	37.8000	39.5000	-10.023%	2	99	-55.671%
2026-05-21	43.8500	43.9000	43.8500	43.9000	-32.462%	2	97	-60.114%
2026-05-14	65.0000	65.0000	65.0000	65.0000	+3.635%	1	96	-73.062%
2026-05-05	62.7200	62.7200	62.7200	62.7200	+0.320%	1	96	-72.082%
2026-05-04	61.4000	62.5200	61.4000	62.5200	+1.907%	4	97	-71.993%
2026-04-30	61.3500	61.3500	61.3500	61.3500	-0.728%	4	93	-71.459%
2026-04-29	63.4000	63.5500	61.1500	61.8000	-8.444%	108	89	-71.667%
2026-04-28	68.0000	68.8000	66.0000	67.5000	+51.277%	11	111	-74.059%
2026-04-23	44.6200	44.6200	44.6200	44.6200	+21.184%	2	104	-60.758%
2026-04-16	36.8200	36.8200	36.8200	36.8200	-4.735%	1	104	-52.444%
2026-04-15	38.6500	38.6500	38.6500	38.6500	-35.476%	1	103	-54.696%
2026-03-30	59.7500	59.9000	59.7500	59.9000	+43.130%	2	104	-70.768%
2026-03-17	41.9500	42.2500	41.8500	41.8500	-6.061%	27	103	-58.160%
2026-03-11	43.8000	44.5500	43.8000	44.5500	+11.935%	3	103	-60.696%
2026-03-05	39.9500	39.9500	39.8000	39.8000	-33.722%	2	103	-56.005%
2026-02-24	59.6500	60.2500	59.0500	60.0500	+4.617%	10	102	-70.841%
2026-02-23	57.8000	57.8000	57.4000	57.4000	+14.343%	25	101	-69.495%
2026-02-20	50.8500	50.8500	50.2000	50.2000	-3.089%	2	101	-65.120%
2026-02-19	52.6000	52.6000	51.8000	51.8000	-15.909%	2	101	-66.197%
2026-02-13	62.0000	62.0000	61.6000	61.6000	-22.613%	2	101	-71.575%
2026-02-09	79.6000	79.6000	79.6000	79.6000	+2.117%	11	101	-78.003%
2026-02-05	77.9500	77.9500	77.9500	77.9500	+17.218%	4	101	-77.537%
2026-02-04	66.5000	66.5000	66.5000	66.5000	+24.930%	2	97	-73.669%
2026-02-03	53.2300	53.2300	53.2300	53.2300	+25.810%	2	95	-67.105%
2026-01-26	42.3100	42.3100	42.3100	42.3100	-1.052%	3	95	-58.615%
2026-01-23	42.7600	42.7600	42.7600	42.7600	-5.083%	3	92	-59.051%
2026-01-21	44.9500	45.0500	44.9500	45.0500	+9.664%	2	92	-61.132%
2026-01-15	41.0800	41.0800	41.0800	41.0800	+3.737%	2	91	-57.376%
2026-01-12	40.4000	40.4000	39.6000	39.6000	+22.677%	3	89	-55.783%
2025-12-30	32.2800	32.2800	32.2800	32.2800	+10.133%	3	86	-45.756%
2025-12-11	29.3100	29.3100	29.3100	29.3100	-18.243%	3	86	-40.259%
2025-11-20	32.5000	35.8500	32.5000	35.8500	+39.766%	4	83	-51.158%
2025-11-13	25.6500	25.6500	25.6500	25.6500	-8.393%	2	84	-31.735%
2025-11-12	25.9000	28.0000	25.9000	28.0000	+16.327%	4	84	-37.464%
2025-09-22	24.5600	24.5600	24.0700	24.0700	-17.143%	2	84	-27.254%
2025-08-29	29.0500	29.0500	29.0500	29.0500	+1.361%	2	85	-39.725%
2025-08-26	28.6600	28.6600	28.6600	28.6600	+1.129%	2	85	-38.904%
2025-08-14	28.3400	28.3400	28.3400	28.3400	-25.850%	1	85	-38.215%
2025-07-23	38.2200	38.2200	38.2200	38.2200	+7.511%	1	86	-54.186%
2025-07-16	35.6300	35.6300	35.5500	35.5500	-1.085%	2	87	-50.745%
2025-07-02	35.9400	35.9400	35.9400	35.9400	-14.834%	24	85	-51.280%
2025-06-05	42.2000	42.2000	42.2000	42.2000	+7.791%	20	85	-58.507%
2025-06-04	39.1500	39.1500	39.1500	39.1500	-9.668%	44	95	-55.275%
2025-06-03	43.3400	43.3400	43.3400	43.3400	-22.538%	1	51	-59.599%
2025-05-06	55.9500	55.9500	55.9500	55.9500	-11.190%	1	51	-68.704%
2025-04-09	63.0000	63.0000	63.0000	63.0000	-18.330%	1	52	-72.206%
2025-04-07	77.1400	77.1400	77.1400	77.1400	+52.330%	1	51	-77.301%
2025-03-25	50.6400	50.6400	50.6400	50.6400	-15.600%	1	50	-65.423%
2025-03-18	60.0000	60.0000	60.0000	60.0000	+23.967%	1	51	-70.817%
2025-02-04	49.7000	49.7000	48.4000	48.4000	-35.655%	50	50	-63.822%
2024-12-13	75.5000	75.5000	75.2200	75.2200	-0.489%	4	49	-76.722%
2024-11-29	75.5900	75.5900	75.5900	75.5900	0.000%	98	49	-76.836%

.dark-mode .sqj91C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqj91C{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115P440SPOT Jan 15 2027 440.00 Put (SPOT270115P00440000)option OPRA

SPOT20270115P440
SPOT Jan 15 2027 440.00 Put (SPOT270115P00440000)
option OPRA