Dark

SPOT20270115P540
SPOT Jan 15 2027 540.00 Put (SPOT270115P00540000)
option OPRA

EOD

Oct 1, 2026

70.65+0.142%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	70.6500	70.6500	70.6500	70.6500	+0.142%	2	1,283	0.000%
2026-09-29	71.6000	71.6000	70.5500	70.5500	+8.873%	4	1,281	+0.142%
2026-09-24	65.0000	65.0000	64.8000	64.8000	+13.188%	2	1,278	+9.028%
2026-09-18	57.2500	57.2500	57.2500	57.2500	+30.114%	1	1,278	+23.406%
2026-09-14	44.0000	44.0000	44.0000	44.0000	-20.649%	1	1,278	+60.568%
2026-09-11	55.4000	55.4500	55.4000	55.4500	+2.306%	4	1,278	+27.412%
2026-09-10	54.2000	54.2000	54.2000	54.2000	+12.565%	3	1,278	+30.351%
2026-09-04	48.0000	48.1500	48.0000	48.1500	+21.745%	35	1,263	+46.729%
2026-09-03	37.0000	39.8000	37.0000	39.5500	-7.701%	183	1,263	+78.635%
2026-09-02	42.8500	42.8500	42.8500	42.8500	-12.533%	1	1,089	+64.877%
2026-09-01	49.1900	49.1900	48.9900	48.9900	-2.118%	5	1,089	+44.213%
2026-08-31	50.2500	50.2500	50.0500	50.0500	-0.596%	2	1,084	+41.159%
2026-08-26	50.3500	50.3500	50.3500	50.3500	+3.494%	1	1,086	+40.318%
2026-08-25	50.1500	50.2000	48.0000	48.6500	-17.542%	29	1,087	+45.221%
2026-08-21	59.0000	59.0000	59.0000	59.0000	+7.273%	10	1,103	+19.746%
2026-08-20	56.6500	56.6500	55.0000	55.0000	0.000%	2	1,093	+28.455%
2026-08-19	55.0000	55.0000	55.0000	55.0000	-12.448%	1	1,093	+28.455%
2026-08-18	62.8200	62.8200	62.8200	62.8200	-12.201%	1	1,093	+12.464%
2026-08-17	71.2000	71.6000	71.2000	71.5500	-6.348%	7	1,092	-1.258%
2026-07-31	76.4000	76.4000	76.4000	76.4000	+4.229%	1	1,092	-7.526%
2026-07-30	73.3000	73.3000	73.3000	73.3000	+1.524%	3	1,091	-3.615%
2026-07-29	72.1200	72.2000	72.1200	72.2000	-22.047%	4	1,088	-2.147%
2026-07-24	93.3000	93.3000	92.6200	92.6200	-1.205%	13	1,088	-23.721%
2026-07-20	93.7500	93.7500	93.7500	93.7500	+2.459%	3	1,075	-24.640%
2026-06-10	91.5000	91.5000	91.5000	91.5000	-4.339%	1	1,072	-22.787%
2026-06-09	95.6500	95.6500	95.6500	95.6500	+4.421%	2	1,071	-26.137%
2026-05-29	89.4500	91.9700	89.1500	91.6000	+7.575%	51	1,069	-22.871%
2026-05-27	85.1000	85.3000	84.7000	85.1500	+7.107%	6	1,065	-17.029%
2026-05-22	81.2100	81.2800	79.2900	79.5000	-15.209%	40	1,064	-11.132%
2026-05-21	116.7100	116.7100	93.7600	93.7600	-32.240%	88	1,044	-24.648%
2026-05-08	138.3700	138.3700	138.3700	138.3700	+7.639%	1	1,044	-48.941%
2026-04-28	133.2500	133.2500	128.5100	128.5500	+36.537%	50	1,045	-45.041%
2026-04-23	90.7500	94.1500	90.7500	94.1500	+6.517%	4	1,045	-24.960%
2026-04-22	86.3400	88.3900	85.4200	88.3900	-17.585%	23	1,043	-20.070%
2026-03-31	109.9500	109.9500	107.2500	107.2500	-5.548%	4	1,043	-34.126%
2026-03-30	112.7500	113.5500	112.0500	113.5500	+1.520%	19	1,039	-37.781%
2026-03-25	111.8500	111.8500	111.8500	111.8500	+5.569%	2	1,020	-36.835%
2026-03-19	100.8000	105.9500	100.8000	105.9500	+18.248%	6	1,018	-33.318%
2026-03-18	89.7500	89.7500	89.6000	89.6000	+3.464%	2	1,016	-21.150%
2026-03-17	84.8500	86.6000	84.3000	86.6000	+3.465%	7	1,016	-18.418%
2026-03-10	86.0000	86.0000	83.5000	83.7000	-1.064%	12	1,018	-15.591%
2026-03-04	84.6000	84.6000	84.6000	84.6000	-12.784%	1	1,008	-16.489%
2026-03-03	96.8000	97.0000	96.8000	97.0000	-8.534%	6	1,007	-27.165%
2026-02-26	106.0500	106.0500	106.0500	106.0500	-8.813%	2	1,007	-33.380%
2026-02-24	116.9000	116.9000	116.3000	116.3000	+13.508%	2	1,007	-39.252%
2026-02-19	102.4600	102.4600	102.4600	102.4600	-12.382%	5	1,007	-31.046%
2026-02-17	116.9400	116.9400	116.9400	116.9400	-3.179%	1	1,012	-39.584%
2026-02-13	121.0000	125.5000	120.7800	120.7800	+12.984%	938	120	-41.505%
2026-02-10	108.6500	108.6500	106.9000	106.9000	-5.649%	6	120	-33.910%
2026-02-03	113.3000	113.3000	113.3000	113.3000	+19.767%	2	117	-37.643%
2026-01-30	94.6000	94.6000	94.6000	94.6000	+4.994%	2	117	-25.317%
2026-01-27	90.1000	90.1000	90.1000	90.1000	-8.852%	1	117	-21.587%
2026-01-22	98.7500	98.8500	98.7500	98.8500	+6.233%	2	117	-28.528%
2026-01-21	93.4000	93.4000	93.0500	93.0500	-3.022%	2	117	-24.073%
2026-01-16	95.9500	95.9500	95.9500	95.9500	+7.991%	4	114	-26.368%
2026-01-14	88.7500	88.8500	88.6000	88.8500	+5.210%	4	114	-20.484%
2026-01-13	84.4500	84.4500	84.4500	84.4500	+5.299%	3	113	-16.341%
2026-01-09	80.2000	80.2000	80.2000	80.2000	+17.630%	1	110	-11.908%
2026-01-02	68.3000	68.7000	68.1800	68.1800	+0.635%	33	109	+3.623%
2025-12-31	67.7000	67.7500	67.7000	67.7500	-0.878%	3	100	+4.280%
2025-12-29	68.3500	68.3500	68.3500	68.3500	-1.612%	1	100	+3.365%
2025-12-22	69.4700	69.4700	69.4700	69.4700	-5.854%	1	101	+1.699%
2025-12-17	73.7900	73.7900	73.7900	73.7900	+19.595%	5	100	-4.255%
2025-11-05	61.7500	62.4600	61.7000	61.7000	-2.911%	26	100	+14.506%
2025-11-04	63.5500	63.5500	63.5500	63.5500	+25.345%	2	100	+11.172%
2025-09-10	50.7000	50.7000	50.7000	50.7000	-9.464%	2	100	+39.349%
2025-08-29	56.1500	56.1500	56.0000	56.0000	+1.174%	13	87	+26.161%
2025-08-28	55.1000	55.3500	55.1000	55.3500	+1.281%	4	87	+27.642%
2025-08-27	53.8700	55.1400	53.7000	54.6500	-17.572%	32	87	+29.277%
2025-07-30	66.2000	66.3000	66.2000	66.3000	+2.791%	15	83	+6.561%
2025-07-25	64.5000	64.5000	64.5000	64.5000	-3.008%	1	68	+9.535%
2025-07-24	66.5000	66.5000	66.5000	66.5000	-2.991%	1	68	+6.241%
2025-07-23	68.5500	68.5500	68.5500	68.5500	+11.319%	1	69	+3.063%
2025-07-14	61.5800	61.5800	61.5800	61.5800	-5.262%	1	68	+14.729%
2025-07-01	65.0000	65.0000	65.0000	65.0000	-6.001%	2	67	+8.692%
2025-06-13	69.1500	69.1500	69.1500	69.1500	-0.903%	20	65	+2.169%
2025-06-05	69.7800	69.7800	69.7800	69.7800	+0.548%	10	57	+1.247%
2025-06-04	70.5700	70.5700	69.4000	69.4000	-19.536%	45	67	+1.801%
2025-05-14	86.2500	86.2500	86.2500	86.2500	+0.291%	3	23	-18.087%
2025-05-13	86.0000	86.0000	86.0000	86.0000	+1.908%	4	26	-17.849%
2025-05-07	84.1300	84.3900	84.1300	84.3900	+0.861%	8	30	-16.282%
2025-05-02	84.5000	84.5000	83.6700	83.6700	-11.037%	32	38	-15.561%
2025-05-01	94.0500	94.0500	94.0500	94.0500	-7.431%	1	23	-24.880%
2025-04-22	101.6000	101.6000	101.6000	101.6000	-13.898%	1	22	-30.463%
2025-04-14	118.0000	118.0000	118.0000	118.0000	+3.873%	1	22	-40.127%
2025-04-11	113.6000	113.6000	113.6000	113.6000	+5.753%	2	21	-37.808%
2025-04-02	107.4200	107.4200	107.4200	107.4200	-5.912%	1	20	-34.230%
2025-03-31	114.1700	114.1700	114.1700	114.1700	+16.204%	1	20	-38.119%
2025-03-26	97.9500	98.9000	97.9500	98.2500	-2.297%	12	20	-28.092%
2025-03-17	100.5600	100.5600	100.5600	100.5600	-23.272%	10	11	-29.743%
2025-03-10	131.0600	131.0600	131.0600	131.0600	0.000%	1	1	-46.093%

.dark-mode .ZrqcxL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrqcxL{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115P540SPOT Jan 15 2027 540.00 Put (SPOT270115P00540000)option OPRA

SPOT20270115P540
SPOT Jan 15 2027 540.00 Put (SPOT270115P00540000)
option OPRA