Dark

SPOT20270115P520
SPOT Jan 15 2027 520.00 Put (SPOT270115P00520000)
option OPRA

EOD

Aug 10, 2026

58.37-9.010%(-5.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	58.2700	58.3700	58.2700	58.3700	-9.010%	2	214	0.000%
2026-07-31	65.0300	65.0300	64.1500	64.1500	+0.786%	6	216	-9.010%
2026-07-30	63.6500	63.6500	63.6500	63.6500	-23.406%	3	217	-8.295%
2026-07-13	83.1000	83.1000	83.1000	83.1000	+2.239%	4	217	-29.759%
2026-07-07	81.2800	81.3000	81.2800	81.2800	-20.079%	20	213	-28.187%
2026-06-24	101.7000	101.7000	101.7000	101.7000	+5.607%	1	228	-42.606%
2026-06-23	96.3000	96.3000	96.3000	96.3000	-1.735%	1	228	-39.387%
2026-06-22	98.0000	98.0000	98.0000	98.0000	-2.000%	10	229	-40.439%
2026-06-17	100.0000	100.0000	100.0000	100.0000	+13.766%	10	208	-41.630%
2026-06-15	87.9000	87.9000	87.9000	87.9000	+1.618%	1	208	-33.595%
2026-06-11	84.9200	86.5000	84.9200	86.5000	+9.176%	2	208	-32.520%
2026-06-08	79.0200	80.4000	78.9300	79.2300	+4.940%	22	207	-26.328%
2026-05-29	75.5000	75.5000	75.5000	75.5000	-7.351%	2	206	-22.689%
2026-05-21	103.4000	103.4000	81.4900	81.4900	+0.979%	29	204	-28.372%
2026-04-23	79.5500	83.3500	79.5500	80.7000	+11.096%	9	229	-27.670%
2026-04-17	72.6400	72.6400	72.6400	72.6400	-14.340%	1	227	-19.645%
2026-04-13	84.8000	84.8000	84.8000	84.8000	-7.424%	5	227	-31.167%
2026-04-09	91.7000	91.7000	91.6000	91.6000	+2.278%	50	222	-36.277%
2026-04-08	89.5600	89.5600	89.5600	89.5600	-3.854%	1	174	-34.826%
2026-04-02	93.1500	93.1500	93.1500	93.1500	-7.082%	1	175	-37.338%
2026-03-30	99.7500	100.3000	99.7500	100.2500	-0.496%	13	175	-41.776%
2026-03-27	100.7500	100.7500	100.7500	100.7500	+2.025%	1	168	-42.065%
2026-03-25	99.1500	99.1500	98.7500	98.7500	+6.297%	2	168	-40.891%
2026-03-19	86.6400	93.9000	86.6400	92.9000	+19.210%	39	169	-37.169%
2026-03-18	78.8700	78.8700	77.9300	77.9300	+6.724%	13	175	-25.099%
2026-03-17	73.0200	73.0200	73.0200	73.0200	-6.493%	1	167	-20.063%
2026-03-16	77.6000	78.0900	77.6000	78.0900	-5.995%	22	166	-25.253%
2026-03-13	82.0700	83.0700	81.4500	83.0700	+4.926%	21	155	-29.734%
2026-03-12	79.1700	79.1700	79.1700	79.1700	-2.584%	20	154	-26.273%
2026-03-11	74.2400	82.7500	74.2400	81.2700	+11.696%	51	154	-28.178%
2026-03-10	72.1700	76.3200	72.1700	72.7600	+8.033%	58	141	-19.777%
2026-03-06	65.4000	67.3500	65.4000	67.3500	-5.234%	2	144	-13.333%
2026-03-05	71.0700	71.0700	71.0700	71.0700	-3.790%	1	142	-17.870%
2026-03-04	76.0900	76.2200	73.8700	73.8700	-13.552%	22	141	-20.983%
2026-03-02	89.5000	89.5000	85.4500	85.4500	-17.416%	16	156	-31.691%
2026-02-24	106.1500	106.4500	103.4700	103.4700	+14.775%	4	157	-43.588%
2026-02-20	89.8500	90.1500	89.8500	90.1500	-4.401%	2	158	-35.252%
2026-02-10	94.3000	94.3000	94.3000	94.3000	-30.992%	3	159	-38.102%
2026-02-06	136.6500	136.6500	136.6500	136.6500	+17.579%	20	159	-57.285%
2026-02-04	109.2500	116.2200	109.2500	116.2200	+40.024%	2	159	-49.776%
2026-01-30	83.0000	83.0000	83.0000	83.0000	-1.833%	4	159	-29.675%
2026-01-29	85.8700	85.8700	84.5500	84.5500	+6.219%	2	155	-30.964%
2026-01-28	79.6000	79.6000	79.6000	79.6000	+1.790%	2	157	-26.671%
2026-01-26	78.8500	78.8500	78.2000	78.2000	-3.421%	3	155	-25.358%
2026-01-23	80.1800	80.9700	80.1800	80.9700	-6.447%	3	154	-27.912%
2026-01-22	85.6500	88.2000	85.6500	86.5500	+2.608%	12	155	-32.559%
2026-01-21	84.1500	84.3500	84.1500	84.3500	+1.139%	12	148	-30.800%
2026-01-20	83.4600	83.4600	83.4000	83.4000	-2.456%	2	136	-30.012%
2026-01-16	83.7900	85.5000	83.2000	85.5000	+15.385%	10	130	-31.731%
2026-01-13	74.6000	74.6500	74.1000	74.1000	+0.803%	28	130	-21.228%
2026-01-12	73.5100	73.5100	73.5100	73.5100	+3.535%	2	111	-20.596%
2026-01-09	70.4000	71.0000	70.4000	71.0000	+8.149%	2	109	-17.789%
2026-01-08	65.6500	65.6500	65.6500	65.6500	+8.872%	2	108	-11.089%
2026-01-06	60.6000	60.6000	60.3000	60.3000	+4.416%	6	106	-3.201%
2026-01-05	57.9300	58.0600	57.7500	57.7500	-4.229%	13	109	+1.074%
2025-12-29	60.3000	60.3000	60.3000	60.3000	-3.133%	2	109	-3.201%
2025-12-22	62.2500	62.2500	62.2500	62.2500	-0.048%	1	108	-6.233%
2025-12-19	62.2800	62.2800	62.2800	62.2800	-1.143%	1	108	-6.278%
2025-12-17	57.9000	63.0000	57.9000	63.0000	+0.398%	3	108	-7.349%
2025-11-20	63.0000	63.2000	62.7500	62.7500	+23.039%	5	106	-6.980%
2025-11-13	51.0000	51.0000	51.0000	51.0000	-1.791%	10	101	+14.451%
2025-11-12	51.9300	51.9300	51.9300	51.9300	-7.102%	1	91	+12.401%
2025-11-04	54.0000	55.9000	53.5000	55.9000	+10.671%	6	91	+4.419%
2025-10-27	50.4500	50.5100	50.4500	50.5100	+0.517%	2	88	+15.561%
2025-10-16	51.1200	51.1200	50.2500	50.2500	+4.448%	5	88	+16.159%
2025-10-14	48.0000	48.1100	48.0000	48.1100	-3.857%	2	85	+21.326%
2025-09-30	50.0400	50.0400	50.0400	50.0400	+18.298%	1	85	+16.647%
2025-09-18	42.3000	42.3000	42.3000	42.3000	-13.673%	1	85	+37.991%
2025-08-28	49.0000	49.2700	49.0000	49.0000	+1.786%	16	85	+19.122%
2025-08-11	48.1400	48.1400	48.1400	48.1400	-19.592%	1	81	+21.251%
2025-08-05	59.8700	59.8700	59.8700	59.8700	-7.750%	1	82	-2.505%
2025-07-29	64.9000	64.9000	64.9000	64.9000	+12.090%	1	81	-10.062%
2025-07-22	57.9000	57.9000	57.9000	57.9000	-7.508%	1	80	+0.812%
2025-06-06	62.6000	62.6000	62.6000	62.6000	+2.071%	20	82	-6.757%
2025-06-04	64.4100	64.4100	61.3300	61.3300	-19.345%	45	82	-4.826%
2025-05-15	76.2000	76.2000	76.0400	76.0400	+1.090%	4	38	-23.238%
2025-05-13	75.2200	75.2200	75.2200	75.2200	-6.034%	1	35	-22.401%
2025-05-12	80.0500	80.0500	80.0500	80.0500	+7.594%	1	35	-27.083%
2025-05-08	74.4000	74.4000	74.4000	74.4000	-6.767%	10	35	-21.546%
2025-05-07	79.8000	79.8000	79.8000	79.8000	+2.835%	1	35	-26.855%
2025-05-02	77.6000	77.6000	77.6000	77.6000	-9.767%	30	35	-24.781%
2025-05-01	86.0000	86.0000	86.0000	86.0000	-5.077%	5	35	-32.128%
2025-04-30	90.6000	90.6000	90.6000	90.6000	-7.551%	1	36	-35.574%
2025-04-29	98.0000	98.0000	98.0000	98.0000	+14.219%	1	36	-40.439%
2025-04-25	86.5500	86.5500	85.8000	85.8000	-17.540%	40	35	-31.970%
2025-04-11	104.0500	104.0500	104.0500	104.0500	+10.809%	2	15	-43.902%
2025-04-09	93.9000	93.9000	93.9000	93.9000	-21.258%	1	15	-37.838%
2025-04-07	119.2500	119.2500	119.2500	119.2500	+4.003%	1	14	-51.052%
2025-04-04	114.6600	114.6600	114.6600	114.6600	+19.575%	2	15	-49.093%
2025-04-02	95.8900	95.8900	95.8900	95.8900	+12.812%	1	14	-39.128%
2025-03-21	85.0000	85.0000	85.0000	85.0000	+0.902%	2	14	-31.329%
2025-03-17	84.2400	84.2400	84.2400	84.2400	-21.271%	1	14	-30.710%
2025-03-07	107.0000	107.0000	107.0000	107.0000	+6.893%	2	15	-45.449%
2025-03-06	98.7100	100.1000	98.7100	100.1000	+30.952%	3	14	-41.688%
2025-02-21	76.4400	76.4400	76.4400	76.4400	+10.783%	2	12	-23.639%
2025-02-20	69.0000	69.0000	69.0000	69.0000	-2.501%	1	12	-15.406%
2025-02-19	70.7700	70.7700	70.7700	70.7700	+0.583%	1	11	-17.522%
2025-02-14	70.3600	70.3600	70.3600	70.3600	-1.594%	2	10	-17.041%
2025-02-07	71.5000	71.5000	71.5000	71.5000	-0.832%	2	10	-18.364%
2025-02-05	72.1000	72.1000	72.1000	72.1000	-36.274%	10	10	-19.043%
2025-01-15	112.8200	113.1400	112.8000	113.1400	0.000%	10	10	-48.409%

.dark-mode .qTSn08{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTSn08{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115P520SPOT Jan 15 2027 520.00 Put (SPOT270115P00520000)option OPRA

SPOT20270115P520
SPOT Jan 15 2027 520.00 Put (SPOT270115P00520000)
option OPRA