Dark

SPOT20270115P500
SPOT Jan 15 2027 500.00 Put (SPOT270115P00500000)
option OPRA

EOD

Oct 1, 2026

45.85+2.002%(+0.90)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	49.1000	49.2000	45.8500	45.8500	+2.002%	7	399	0.000%
2026-09-30	47.2000	47.2000	44.9500	44.9500	-2.283%	7	393	+2.002%
2026-09-29	46.4500	46.4500	45.3000	46.0000	+15.144%	13	392	-0.326%
2026-09-25	39.9500	39.9500	39.9500	39.9500	-2.585%	1	385	+14.768%
2026-09-24	40.7700	41.0900	40.7700	41.0100	-4.628%	10	384	+11.802%
2026-09-23	45.0000	45.0000	43.0000	43.0000	+4.116%	7	383	+6.628%
2026-09-22	40.5500	41.3000	40.5500	41.3000	+10.016%	24	380	+11.017%
2026-09-21	37.5400	37.5400	37.5400	37.5400	+6.496%	1	380	+22.136%
2026-09-18	35.8000	35.8000	35.2500	35.2500	+39.825%	11	380	+30.071%
2026-09-16	25.2100	25.2100	25.2100	25.2100	+1.653%	1	374	+81.872%
2026-09-15	26.3600	26.3900	24.8000	24.8000	-31.015%	6	375	+84.879%
2026-09-11	35.7500	35.9500	35.7500	35.9500	+2.979%	12	370	+27.538%
2026-09-10	34.9100	34.9100	34.9100	34.9100	+3.284%	1	369	+31.338%
2026-09-09	33.8000	33.8000	33.8000	33.8000	+16.552%	2	369	+35.651%
2026-09-04	29.0000	29.0000	29.0000	29.0000	+18.030%	1	368	+58.103%
2026-09-03	23.2000	24.8400	23.2000	24.5700	-10.817%	9	368	+86.610%
2026-09-02	27.5500	27.5500	27.5500	27.5500	-13.365%	2	361	+66.425%
2026-09-01	31.0000	31.8000	31.0000	31.8000	-17.188%	4	361	+44.182%
2026-08-27	38.5000	38.5000	38.4000	38.4000	+5.205%	5	362	+19.401%
2026-08-24	36.5000	36.5000	36.5000	36.5000	+2.672%	1	362	+25.616%
2026-08-19	41.0000	41.0000	35.5500	35.5500	-15.054%	10	361	+28.973%
2026-08-18	41.8500	41.8500	41.8500	41.8500	-8.022%	1	356	+9.558%
2026-08-14	45.2000	45.5000	45.2000	45.5000	-11.685%	2	356	+0.769%
2026-08-13	53.1000	53.1000	51.5200	51.5200	+7.333%	14	356	-11.005%
2026-08-11	48.0000	48.0000	48.0000	48.0000	+1.523%	5	344	-4.479%
2026-08-10	47.9800	47.9800	47.2600	47.2800	-17.009%	3	344	-3.025%
2026-08-05	56.9700	56.9700	56.9700	56.9700	+0.246%	1	345	-19.519%
2026-08-04	61.0400	61.0400	56.8300	56.8300	-12.448%	2	344	-19.321%
2026-08-03	58.0900	64.9100	58.0900	64.9100	+20.988%	11	343	-29.364%
2026-07-31	53.0000	53.6500	53.0000	53.6500	+2.385%	25	344	-14.539%
2026-07-30	52.3500	52.4800	52.3500	52.4000	+2.745%	13	345	-12.500%
2026-07-29	53.8000	53.8000	51.0000	51.0000	-8.356%	6	350	-10.098%
2026-07-28	55.6500	55.6500	55.6500	55.6500	-14.516%	1	351	-17.610%
2026-07-20	67.2500	67.2500	65.1000	65.1000	-9.395%	28	351	-29.570%
2026-07-17	71.8500	71.8500	71.8500	71.8500	-0.208%	3	350	-36.186%
2026-07-16	74.0000	74.0000	72.0000	72.0000	+3.523%	2	353	-36.319%
2026-07-14	69.5500	69.5500	69.5500	69.5500	-5.077%	5	355	-34.076%
2026-07-09	73.1300	73.3500	73.0000	73.2700	+5.805%	27	355	-37.423%
2026-07-07	68.9500	69.2500	68.9500	69.2500	-5.846%	2	350	-33.791%
2026-07-06	73.5500	73.5500	73.5500	73.5500	-4.543%	1	350	-37.661%
2026-07-01	77.0500	77.0500	77.0500	77.0500	-6.208%	1	349	-40.493%
2026-06-29	80.7500	82.1500	80.7500	82.1500	-2.144%	2	348	-44.187%
2026-06-23	83.9500	83.9500	83.9500	83.9500	-1.351%	1	348	-45.384%
2026-06-22	85.5000	85.5000	85.1000	85.1000	+4.997%	7	347	-46.122%
2026-06-16	79.4500	81.0500	79.4500	81.0500	+5.740%	6	340	-43.430%
2026-06-15	76.6500	76.6500	76.6500	76.6500	+11.410%	1	333	-40.183%
2026-06-10	68.8000	68.8000	68.8000	68.8000	-8.644%	1	333	-33.358%
2026-06-05	75.5000	75.5500	75.3100	75.3100	+11.405%	8	332	-39.118%
2026-06-02	67.6000	67.6000	67.6000	67.6000	+2.115%	3	329	-32.175%
2026-05-27	66.2000	66.2000	66.2000	66.2000	+9.821%	74	329	-30.740%
2026-05-26	60.2800	60.2800	60.2800	60.2800	-6.615%	1	347	-23.938%
2026-05-22	64.5500	64.5500	64.5500	64.5500	-13.588%	1	347	-28.970%
2026-05-21	90.4200	90.4200	69.5000	74.7000	-26.018%	23	341	-38.621%
2026-05-07	100.9700	100.9700	100.9700	100.9700	-7.874%	1	341	-54.590%
2026-05-06	109.6000	109.6000	109.6000	109.6000	+5.740%	10	341	-58.166%
2026-05-05	103.6500	103.6500	103.6500	103.6500	+7.969%	5	340	-55.765%
2026-04-30	95.9300	96.2600	94.1500	96.0000	-6.387%	75	340	-52.240%
2026-04-28	106.8500	106.8500	98.5100	102.5500	+57.141%	15	266	-55.290%
2026-04-22	65.2600	65.2600	65.2600	65.2600	+6.774%	3	252	-29.743%
2026-04-21	61.1200	61.1200	61.1200	61.1200	-1.594%	1	253	-24.984%
2026-04-15	62.1100	62.1100	62.1100	62.1100	-11.398%	5	253	-26.179%
2026-04-14	70.1000	70.1000	70.1000	70.1000	-17.568%	100	248	-34.593%
2026-04-10	85.0400	85.0400	85.0400	85.0400	+3.897%	1	161	-46.084%
2026-04-07	82.2400	82.2500	81.6800	81.8500	+0.800%	52	161	-43.983%
2026-04-02	81.2000	81.2000	81.2000	81.2000	-9.526%	1	126	-43.534%
2026-03-30	89.2500	89.8000	88.6500	89.7500	-1.211%	12	126	-48.914%
2026-03-27	90.6500	90.8500	90.6500	90.8500	+4.007%	18	128	-49.532%
2026-03-25	82.8000	87.5500	82.8000	87.3500	+10.570%	68	116	-47.510%
2026-03-19	79.0000	79.0000	79.0000	79.0000	+9.116%	4	108	-41.962%
2026-03-12	72.4000	72.4000	72.4000	72.4000	+12.422%	1	112	-36.671%
2026-03-10	64.5500	64.5500	64.4000	64.4000	+4.886%	5	112	-28.804%
2026-03-09	61.4000	61.4000	61.4000	61.4000	+3.892%	1	108	-25.326%
2026-03-06	57.1500	59.1000	57.1500	59.1000	-5.030%	2	112	-22.420%
2026-03-05	63.0000	63.0000	62.2300	62.2300	-4.526%	3	114	-26.322%
2026-03-04	64.0500	65.1800	64.0500	65.1800	-14.953%	2	114	-29.656%
2026-02-27	75.6700	76.6500	75.6700	76.6400	-3.839%	14	113	-40.175%
2026-02-26	79.7000	79.7000	79.7000	79.7000	-10.449%	1	112	-42.472%
2026-02-23	89.0000	89.0000	89.0000	89.0000	-10.010%	1	112	-48.483%
2026-02-13	98.9000	98.9000	98.9000	98.9000	-2.839%	1	111	-53.640%
2026-02-12	101.7900	101.7900	101.7900	101.7900	+30.500%	1	111	-54.956%
2026-02-11	77.0000	78.0000	77.0000	78.0000	-4.294%	4	111	-41.218%
2026-02-10	84.5600	84.5600	81.5000	81.5000	-29.223%	10	107	-43.742%
2026-02-06	115.3000	115.3000	115.1500	115.1500	+12.014%	2	109	-60.182%
2026-02-04	92.9500	102.8000	92.9500	102.8000	+29.847%	2	110	-55.399%
2026-02-03	79.1700	79.1700	79.1700	79.1700	+13.914%	1	109	-42.087%
2026-02-02	70.0000	70.6700	69.5000	69.5000	-3.001%	12	109	-34.029%
2026-01-30	71.6500	71.6500	71.6500	71.6500	-3.176%	2	103	-36.008%
2026-01-29	74.0000	74.0000	74.0000	74.0000	+7.324%	5	103	-38.041%
2026-01-27	68.9500	68.9500	68.9500	68.9500	+1.397%	4	108	-33.503%
2026-01-26	67.4500	68.0000	67.4500	68.0000	-2.369%	3	108	-32.574%
2026-01-23	69.6600	69.6600	69.6500	69.6500	-8.476%	6	107	-34.171%
2026-01-22	76.7000	76.7000	76.1000	76.1000	+2.450%	8	107	-39.750%
2026-01-21	73.9900	74.2800	73.9900	74.2800	+2.881%	3	102	-38.274%
2026-01-20	72.2000	72.2000	72.2000	72.2000	-2.155%	2	101	-36.496%
2026-01-16	73.4000	74.5000	73.3500	73.7900	+2.929%	45	115	-37.864%
2026-01-15	65.6600	71.6900	65.6600	71.6900	+8.621%	73	115	-36.044%
2026-01-14	66.0000	66.0000	66.0000	66.0000	+2.484%	1	87	-30.530%
2026-01-13	60.4000	64.4000	60.4000	64.4000	+4.207%	3	87	-28.804%
2026-01-09	61.8000	61.8000	61.8000	61.8000	+19.420%	2	84	-25.809%
2025-12-30	51.7500	51.7500	51.7500	51.7500	-1.616%	1	82	-11.401%
2025-12-24	52.6000	52.6000	52.6000	52.6000	-3.220%	1	82	-12.833%
2025-12-19	54.3500	54.3500	54.3500	54.3500	-3.635%	1	82	-15.639%
2025-12-17	56.3900	56.4000	56.3900	56.4000	+3.316%	13	83	-18.706%
2025-12-16	54.5900	54.5900	54.5900	54.5900	+13.729%	1	73	-16.010%
2025-12-12	48.0000	48.0000	48.0000	48.0000	-0.415%	2	72	-4.479%
2025-12-11	48.2000	48.2000	48.2000	48.2000	-0.619%	5	72	-4.876%
2025-12-10	48.5000	48.5000	48.5000	48.5000	-11.172%	1	67	-5.464%
2025-12-01	54.6000	54.6000	54.6000	54.6000	-6.024%	13	66	-16.026%
2025-11-24	58.1000	58.1000	58.1000	58.1000	+21.675%	1	56	-21.084%
2025-11-05	47.7500	47.7500	47.7500	47.7500	+1.488%	5	55	-3.979%
2025-11-04	45.4300	47.0500	45.3300	47.0500	+4.324%	20	50	-2.550%
2025-10-24	45.1000	45.1000	45.1000	45.1000	+22.222%	10	42	+1.663%
2025-09-19	36.9000	36.9000	36.9000	36.9000	-5.385%	2	42	+24.255%
2025-09-05	39.0000	39.0000	39.0000	39.0000	-2.864%	1	40	+17.564%
2025-09-04	40.0600	40.2900	40.0600	40.1500	-4.745%	3	39	+14.197%
2025-08-21	42.1500	42.1500	42.1500	42.1500	-4.746%	1	38	+8.778%
2025-08-20	44.3400	44.3400	44.2500	44.2500	+9.530%	2	39	+3.616%
2025-08-19	40.4000	40.4000	40.4000	40.4000	-5.607%	1	40	+13.490%
2025-08-14	42.8000	42.8000	42.8000	42.8000	-2.727%	1	41	+7.126%
2025-08-08	44.0000	44.0000	44.0000	44.0000	-17.122%	1	42	+4.205%
2025-08-05	53.0900	53.0900	53.0900	53.0900	+5.025%	1	42	-13.637%
2025-07-31	50.5500	50.5500	50.5500	50.5500	-3.254%	1	43	-9.298%
2025-07-30	52.0200	52.2500	52.0200	52.2500	-5.241%	13	43	-12.249%
2025-07-29	54.8000	56.6700	54.8000	55.1400	+11.394%	21	49	-16.848%
2025-07-28	49.5000	49.5000	49.5000	49.5000	-11.179%	3	46	-7.374%
2025-07-23	55.7300	55.7300	55.7300	55.7300	+11.460%	1	49	-17.728%
2025-07-18	50.0000	50.0000	50.0000	50.0000	0.000%	3	49	-8.300%
2025-07-14	50.0000	50.0000	50.0000	50.0000	-2.496%	1	49	-8.300%
2025-07-08	51.2800	51.2800	51.2800	51.2800	+9.199%	1	48	-10.589%
2025-06-26	46.9600	46.9600	46.9600	46.9600	-4.456%	9	48	-2.364%
2025-06-25	45.6300	49.1500	45.6300	49.1500	-3.816%	38	50	-6.714%
2025-06-20	51.1000	51.1000	51.1000	51.1000	-11.469%	88	57	-10.274%
2025-06-13	57.7200	57.7200	57.7200	57.7200	-1.080%	2	19	-20.565%
2025-06-05	58.3500	58.3500	58.3500	58.3500	-2.912%	24	20	-21.422%
2025-06-04	55.4100	60.1000	55.4100	60.1000	-27.310%	64	38	-23.710%
2025-04-23	82.6800	82.6800	82.6800	82.6800	-3.298%	1	20	-44.545%
2025-04-09	85.5000	85.5000	85.5000	85.5000	-18.957%	1	21	-46.374%
2025-04-07	105.5000	105.5000	105.5000	105.5000	-6.455%	1	22	-56.540%
2025-04-04	112.7800	112.7800	112.7800	112.7800	+21.661%	2	22	-59.346%
2025-03-31	92.7000	92.7000	92.7000	92.7000	-0.887%	1	22	-50.539%
2025-03-13	93.5300	93.5300	93.5300	93.5300	-13.813%	1	22	-50.978%
2025-03-10	108.5200	108.5200	108.5200	108.5200	+55.295%	1	22	-57.750%
2025-03-03	69.8800	69.8800	69.8800	69.8800	-5.568%	2	21	-34.388%
2025-02-27	74.0000	74.0000	74.0000	74.0000	+5.323%	2	21	-38.041%
2025-02-26	70.2600	70.2600	70.2600	70.2600	+7.810%	10	21	-34.742%
2025-02-11	64.0000	65.1700	64.0000	65.1700	+3.625%	3	11	-29.646%
2025-02-10	62.8900	62.8900	62.8900	62.8900	-3.082%	2	8	-27.095%
2025-02-07	64.8900	64.8900	64.8900	64.8900	-36.637%	2	6	-29.342%
2025-01-15	102.1000	102.4100	102.0700	102.4100	-2.513%	10	5	-55.229%
2024-11-13	105.0500	105.0500	105.0500	105.0500	0.000%	10	10	-56.354%

.dark-mode .Fxrxxn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fxrxxn{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115P500SPOT Jan 15 2027 500.00 Put (SPOT270115P00500000)option OPRA

SPOT20270115P500
SPOT Jan 15 2027 500.00 Put (SPOT270115P00500000)
option OPRA