Dark

SPOT20270115P470
SPOT Jan 15 2027 470.00 Put (SPOT270115P00470000)
option OPRA

EOD

Oct 1, 2026

32.20-4.593%(-1.55)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	33.1500	33.5500	32.2000	32.2000	-4.593%	12	305	0.000%
2026-09-30	31.1000	33.7500	31.0500	33.7500	+8.347%	4	305	-4.593%
2026-09-29	32.3000	32.3000	31.1500	31.1500	+16.231%	36	305	+3.371%
2026-09-25	26.2000	26.9000	26.2000	26.8000	-7.904%	3	306	+20.149%
2026-09-24	27.3000	29.3000	27.3000	29.1000	-3.322%	5	307	+10.653%
2026-09-23	30.3000	30.3000	30.1000	30.1000	+24.380%	14	311	+6.977%
2026-09-18	24.2000	24.2000	24.2000	24.2000	+14.421%	1	311	+33.058%
2026-09-17	21.1500	21.1500	21.1500	21.1500	+19.492%	2	310	+52.246%
2026-09-15	17.7000	17.7000	17.7000	17.7000	-4.065%	5	311	+81.921%
2026-09-14	18.4500	18.4500	18.4500	18.4500	-24.694%	1	316	+74.526%
2026-09-11	24.5000	24.5000	24.5000	24.5000	+2.510%	1	316	+31.429%
2026-09-10	24.3500	24.4500	23.9000	23.9000	+40.588%	12	317	+34.728%
2026-09-03	16.6100	17.0000	16.6100	17.0000	-10.053%	12	310	+89.412%
2026-09-02	20.2000	20.6500	18.5000	18.9000	-16.298%	6	319	+70.370%
2026-08-31	22.5800	22.5800	22.5800	22.5800	+2.404%	1	320	+42.604%
2026-08-28	22.0500	22.0500	22.0500	22.0500	-17.261%	1	320	+46.032%
2026-08-27	26.6500	26.6500	26.6500	26.6500	+0.490%	1	321	+20.826%
2026-08-20	26.0000	26.5200	26.0000	26.5200	+3.392%	7	320	+21.418%
2026-08-19	26.2500	26.2500	25.6500	25.6500	-17.258%	4	316	+25.536%
2026-08-18	31.0000	31.0000	31.0000	31.0000	-2.821%	2	316	+3.871%
2026-08-14	31.7000	31.9000	31.7000	31.9000	-12.483%	2	317	+0.940%
2026-08-11	33.2000	36.4500	33.2000	36.4500	-23.904%	15	317	-11.660%
2026-08-06	48.0000	48.0000	47.6000	47.9000	-15.565%	7	304	-32.777%
2026-07-24	56.7300	56.7300	56.7300	56.7300	+13.505%	74	304	-43.240%
2026-07-21	49.9800	49.9800	49.9800	49.9800	-11.226%	2	378	-35.574%
2026-07-10	56.3000	56.3000	56.3000	56.3000	-1.228%	1	376	-42.806%
2026-07-09	57.0000	57.0000	57.0000	57.0000	-0.175%	10	377	-43.509%
2026-07-06	57.1000	57.1000	57.1000	57.1000	-7.977%	3	377	-43.608%
2026-07-01	59.9000	62.0500	59.9000	62.0500	-5.699%	3	377	-48.106%
2026-06-30	65.3000	65.8000	65.3000	65.8000	-3.021%	5	377	-51.064%
2026-06-22	69.5500	69.5500	66.8000	67.8500	+1.042%	9	378	-52.542%
2026-06-17	67.1500	67.1500	67.1500	67.1500	+10.353%	2	304	-52.048%
2026-06-15	60.8500	60.8500	60.8500	60.8500	+0.413%	1	304	-47.083%
2026-06-12	60.6000	60.6000	60.6000	60.6000	+3.767%	74	304	-46.865%
2026-06-09	58.4000	58.4000	58.4000	58.4000	+0.690%	1	304	-44.863%
2026-06-03	58.0000	58.0000	58.0000	58.0000	+12.731%	1	304	-44.483%
2026-05-29	51.4500	51.4500	51.4500	51.4500	-0.194%	4	303	-37.415%
2026-05-27	51.6500	51.7500	51.4000	51.5500	+7.755%	7	301	-37.536%
2026-05-26	47.8400	47.8400	47.8400	47.8400	-23.542%	1	299	-32.692%
2026-05-21	62.5700	62.5700	62.5700	62.5700	-23.085%	5	299	-48.538%
2026-05-20	81.3500	81.3500	81.3500	81.3500	-1.214%	1	299	-60.418%
2026-05-15	78.7500	82.3500	78.7500	82.3500	-0.459%	2	299	-60.899%
2026-05-13	82.0500	82.7300	82.0500	82.7300	-7.791%	5	297	-61.078%
2026-05-06	89.7200	89.7200	89.7200	89.7200	+16.293%	2	293	-64.111%
2026-04-30	77.1500	77.1500	77.1500	77.1500	-0.452%	5	293	-58.263%
2026-04-29	76.9000	80.0800	76.9000	77.5000	-9.304%	18	288	-58.452%
2026-04-28	86.6000	86.6000	82.5500	85.4500	+41.170%	22	280	-62.317%
2026-04-27	57.0000	60.5300	56.7500	60.5300	+7.513%	11	275	-46.803%
2026-04-24	55.8000	56.3000	55.8000	56.3000	+6.528%	2	275	-42.806%
2026-04-22	52.8500	52.8500	52.8500	52.8500	+8.366%	44	275	-39.073%
2026-04-15	49.3000	49.3000	48.7700	48.7700	-23.916%	3	231	-33.976%
2026-04-09	64.1000	64.1000	64.1000	64.1000	-4.185%	25	234	-49.766%
2026-04-02	66.9000	66.9000	66.9000	66.9000	-4.836%	3	212	-51.868%
2026-04-01	68.1500	70.3000	68.1500	70.3000	-3.699%	26	212	-54.196%
2026-03-30	73.0000	73.0000	73.0000	73.0000	+3.107%	50	188	-55.890%
2026-03-25	71.0500	71.0500	70.8000	70.8000	+9.394%	4	157	-54.520%
2026-03-24	64.7200	64.7200	64.7200	64.7200	-1.251%	4	158	-50.247%
2026-03-23	64.6000	65.5400	64.6000	65.5400	-6.331%	2	158	-50.870%
2026-03-20	69.9700	69.9700	69.9700	69.9700	+5.903%	4	157	-53.980%
2026-03-19	66.0700	66.0700	66.0700	66.0700	+30.264%	1	153	-51.264%
2026-03-17	50.7200	50.7200	50.7200	50.7200	+10.863%	3	153	-36.514%
2026-03-06	48.1500	48.1500	45.7500	45.7500	-13.188%	10	150	-29.617%
2026-03-04	52.5500	52.7000	52.5500	52.7000	-15.599%	2	148	-38.899%
2026-02-27	62.0500	62.4400	62.0000	62.4400	-5.351%	3	147	-48.430%
2026-02-26	65.4000	65.9700	65.3000	65.9700	-11.805%	21	148	-51.190%
2026-02-24	74.8000	74.8000	74.8000	74.8000	+3.059%	1	129	-56.952%
2026-02-23	70.4700	72.5800	70.4700	72.5800	+9.094%	3	129	-55.635%
2026-02-19	66.5300	66.5300	66.5300	66.5300	-13.653%	2	128	-51.601%
2026-02-13	77.9500	77.9500	77.0500	77.0500	-20.485%	9	124	-58.209%
2026-02-09	96.9000	96.9000	96.9000	96.9000	+0.885%	13	124	-66.770%
2026-02-06	97.9500	97.9500	96.0500	96.0500	+22.435%	6	121	-66.476%
2026-02-04	78.4500	78.4500	78.4500	78.4500	+32.741%	1	121	-58.955%
2026-01-29	59.1000	59.1000	59.1000	59.1000	+9.061%	1	121	-45.516%
2026-01-26	54.1900	54.1900	54.1900	54.1900	+30.421%	3	121	-40.579%
2026-01-06	41.5500	41.5500	41.5500	41.5500	+7.364%	38	118	-22.503%
2025-11-10	39.2500	39.7000	38.3800	38.7000	+16.742%	16	138	-16.796%
2025-10-21	33.1500	33.1500	33.1500	33.1500	-8.248%	5	131	-2.866%
2025-10-17	38.2700	38.2700	36.1300	36.1300	+0.501%	36	131	-10.877%
2025-10-16	35.9500	35.9500	35.9500	35.9500	+6.550%	3	141	-10.431%
2025-10-01	33.7400	33.7400	33.7400	33.7400	-7.435%	2	138	-4.564%
2025-09-30	35.4500	37.0500	35.4000	36.4500	+11.947%	119	139	-11.660%
2025-09-25	32.5600	32.5600	32.5600	32.5600	-7.500%	1	54	-1.106%
2025-08-20	35.2000	35.2000	35.2000	35.2000	+0.485%	1	53	-8.523%
2025-08-14	35.0300	35.0300	35.0300	35.0300	-18.780%	1	54	-8.079%
2025-07-30	43.2500	43.3000	43.0500	43.1300	-9.200%	16	55	-25.342%
2025-07-29	47.5000	47.5000	47.5000	47.5000	+15.012%	1	39	-32.211%
2025-07-28	41.3000	41.3000	41.3000	41.3000	-14.262%	1	38	-22.034%
2025-06-05	48.1700	48.1700	48.1700	48.1700	+2.708%	20	37	-33.153%
2025-06-04	49.0000	49.0000	46.9000	46.9000	-39.091%	45	57	-31.343%
2025-04-15	77.0000	77.0000	77.0000	77.0000	+1.583%	1	13	-58.182%
2025-04-09	76.6000	76.6000	75.8000	75.8000	-22.193%	3	13	-57.520%
2025-04-07	97.4200	97.4200	97.4200	97.4200	+17.105%	1	13	-66.947%
2025-03-31	83.1900	83.1900	83.1900	83.1900	+17.683%	1	13	-61.293%
2025-03-18	70.0000	70.6900	70.0000	70.6900	+35.163%	3	12	-54.449%
2025-02-10	52.3000	52.3000	52.3000	52.3000	-41.584%	1	10	-38.432%
2024-11-29	89.9300	89.9300	89.5300	89.5300	-36.504%	18	9	-64.034%
2024-09-19	141.0000	141.0000	141.0000	141.0000	0.000%	1	1	-77.163%

.dark-mode .PjZP8v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PjZP8v{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115P470SPOT Jan 15 2027 470.00 Put (SPOT270115P00470000)option OPRA

SPOT20270115P470
SPOT Jan 15 2027 470.00 Put (SPOT270115P00470000)
option OPRA