Dark

SPOT20270115P550
SPOT Jan 15 2027 550.00 Put (SPOT270115P00550000)
option OPRA

EOD

Oct 1, 2026

78.25+1.164%(+0.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	78.2500	78.2500	78.2500	78.2500	+1.164%	2	322	0.000%
2026-09-29	77.3500	77.3500	77.3500	77.3500	+8.409%	1	320	+1.164%
2026-09-24	70.0000	71.5000	70.0000	71.3500	-1.177%	13	319	+9.671%
2026-09-23	71.9000	72.2500	71.9000	72.2000	+13.344%	90	320	+8.380%
2026-09-21	63.6500	63.7000	63.6500	63.7000	-4.138%	20	382	+22.841%
2026-09-18	66.5000	66.5000	66.4500	66.4500	+31.169%	20	362	+17.758%
2026-09-17	50.6600	50.6600	50.6600	50.6600	+9.892%	1	342	+54.461%
2026-09-16	46.4500	47.6500	46.1000	46.1000	-2.123%	50	342	+69.740%
2026-09-14	47.1000	47.1000	47.1000	47.1000	-23.971%	1	292	+66.136%
2026-09-09	57.9500	61.9500	57.7000	61.9500	+2.651%	3	292	+26.312%
2026-09-08	60.3500	60.3500	60.3500	60.3500	+28.404%	1	292	+29.660%
2026-09-04	47.0000	47.0000	47.0000	47.0000	+10.901%	10	282	+66.489%
2026-09-03	43.0000	43.1500	42.3800	42.3800	-8.268%	42	282	+84.639%
2026-09-02	46.2000	46.2000	46.2000	46.2000	-16.304%	1	256	+69.372%
2026-08-31	55.2000	55.2000	55.2000	55.2000	+2.889%	2	255	+41.757%
2026-08-26	55.1500	55.1500	53.6500	53.6500	-1.469%	5	254	+45.853%
2026-08-25	53.9000	54.4500	53.4500	54.4500	-9.851%	14	259	+43.710%
2026-08-19	60.6000	60.6000	60.4000	60.4000	-13.960%	4	273	+29.553%
2026-08-18	75.9300	75.9300	70.2000	70.2000	-10.000%	6	273	+11.467%
2026-08-17	77.9500	78.0000	77.9500	78.0000	+3.710%	4	269	+0.321%
2026-08-10	75.3500	75.3500	75.2100	75.2100	-19.432%	5	269	+4.042%
2026-08-03	93.3500	93.3500	93.3500	93.3500	+15.504%	5	267	-16.176%
2026-07-31	80.8200	80.8200	80.8200	80.8200	-12.419%	10	267	-3.180%
2026-07-27	92.7400	92.7400	91.7000	92.2800	-9.396%	20	267	-15.204%
2026-07-22	99.9500	102.8700	99.9500	101.8500	+6.094%	24	267	-23.171%
2026-07-21	96.5400	96.8300	96.0000	96.0000	-3.808%	41	267	-18.490%
2026-07-14	100.4900	100.5800	99.6800	99.8000	-3.575%	42	266	-21.593%
2026-07-13	103.2500	103.5000	103.0800	103.5000	-13.728%	4	273	-24.396%
2026-06-22	119.9600	119.9700	119.9600	119.9700	+12.121%	5	273	-34.775%
2026-06-05	107.0000	107.0000	107.0000	107.0000	+10.651%	5	277	-26.869%
2026-06-02	98.4500	98.4500	96.5000	96.7000	+7.864%	183	279	-19.080%
2026-05-22	89.6500	89.6500	89.6500	89.6500	-33.346%	5	364	-12.716%
2026-05-14	134.5000	134.5000	134.5000	134.5000	-2.888%	1	364	-41.822%
2026-05-13	138.5000	138.5000	138.5000	138.5000	+0.362%	1	363	-43.502%
2026-05-12	138.5000	138.5000	138.0000	138.0000	+0.730%	2	363	-43.297%
2026-04-28	136.7000	137.1500	136.7000	137.0000	+37.550%	17	363	-42.883%
2026-04-23	97.6000	99.6500	96.9500	99.6000	+14.549%	4	374	-21.436%
2026-04-20	86.9500	86.9500	86.9500	86.9500	+1.875%	1	374	-10.006%
2026-04-16	85.7000	85.8500	85.2500	85.3500	-11.251%	27	374	-8.319%
2026-04-14	99.0700	99.0700	96.1700	96.1700	-10.490%	4	388	-18.634%
2026-04-13	107.4400	107.4400	107.4400	107.4400	-5.713%	2	390	-27.169%
2026-04-02	113.9500	113.9500	113.9500	113.9500	-0.053%	1	390	-31.330%
2026-04-01	114.0100	114.0100	114.0100	114.0100	+0.494%	1	390	-31.366%
2026-03-31	116.3500	116.3500	113.4500	113.4500	+0.487%	5	390	-31.027%
2026-03-25	112.9000	112.9000	112.9000	112.9000	+0.777%	1	390	-30.691%
2026-03-24	108.5000	112.6600	108.5000	112.0300	-0.152%	130	389	-30.153%
2026-03-19	107.7500	112.2000	107.7500	112.2000	+18.043%	6	277	-30.258%
2026-03-18	96.0000	96.0000	95.0500	95.0500	+6.142%	12	276	-17.675%
2026-03-17	89.5500	89.5500	89.5500	89.5500	-9.454%	3	284	-12.619%
2026-03-12	98.9000	98.9000	98.9000	98.9000	+10.874%	12	284	-20.880%
2026-03-10	89.9500	89.9500	89.2000	89.2000	+1.111%	8	273	-12.276%
2026-03-05	88.2200	88.2200	88.2200	88.2200	-22.905%	1	270	-11.301%
2026-02-10	115.0400	115.0400	114.4300	114.4300	-24.964%	13	270	-31.618%
2026-02-06	152.5000	152.5000	152.5000	152.5000	+52.196%	1	271	-48.689%
2026-01-30	100.0100	100.9500	100.0100	100.2000	+4.429%	11	271	-21.906%
2026-01-28	95.9500	95.9500	95.9500	95.9500	-0.052%	4	266	-18.447%
2026-01-27	96.0500	96.0500	95.6500	96.0000	-1.387%	5	266	-18.490%
2026-01-23	97.3500	97.3500	97.3500	97.3500	-7.725%	2	265	-19.620%
2026-01-22	106.3500	106.3500	105.1500	105.5000	+2.877%	10	265	-25.829%
2026-01-16	102.5500	102.5500	102.5500	102.5500	+14.838%	4	264	-23.696%
2026-01-12	89.3000	89.3000	89.3000	89.3000	+8.823%	1	264	-12.374%
2026-01-08	80.1200	82.0600	80.1200	82.0600	+15.091%	3	264	-4.643%
2026-01-06	71.1000	71.3000	71.1000	71.3000	+9.272%	2	264	+9.748%
2026-01-05	66.9500	66.9500	65.2500	65.2500	-10.432%	11	256	+19.923%
2026-01-02	72.9000	72.9000	72.8500	72.8500	+0.691%	2	256	+7.412%
2025-12-31	72.5000	72.5000	72.3000	72.3500	-3.585%	12	262	+8.155%
2025-12-22	75.0400	75.0400	75.0400	75.0400	+2.795%	1	262	+4.278%
2025-12-19	73.0000	73.0000	73.0000	73.0000	-7.595%	1	261	+7.192%
2025-12-18	79.0000	79.0000	79.0000	79.0000	+13.099%	1	262	-0.949%
2025-12-15	69.8500	69.8500	69.8500	69.8500	+4.098%	5	261	+12.026%
2025-12-11	67.1000	67.1000	67.1000	67.1000	-5.970%	1	260	+16.617%
2025-12-09	71.3000	71.3600	71.3000	71.3600	-8.018%	10	260	+9.655%
2025-11-21	77.5800	77.5800	77.5800	77.5800	+14.678%	8	260	+0.864%
2025-11-19	66.0000	68.6500	65.9000	67.6500	+4.835%	189	260	+15.669%
2025-11-18	64.5800	64.5800	64.5300	64.5300	+4.081%	10	80	+21.261%
2025-11-13	62.0000	62.0000	62.0000	62.0000	+1.639%	1	79	+26.210%
2025-11-12	61.0000	61.0000	61.0000	61.0000	-8.601%	7	79	+28.279%
2025-11-06	66.7400	66.7400	66.7400	66.7400	+9.410%	1	79	+17.246%
2025-10-24	61.0000	61.0000	61.0000	61.0000	+5.445%	2	79	+28.279%
2025-09-11	57.8500	57.8500	57.8500	57.8500	-0.567%	1	79	+35.264%
2025-09-02	59.3500	59.3500	57.7100	58.1800	-0.801%	33	78	+34.496%
2025-08-28	59.0600	59.3000	58.5000	58.6500	+1.121%	14	69	+33.419%
2025-08-22	58.0000	58.0000	58.0000	58.0000	+7.827%	1	63	+34.914%
2025-08-19	53.7900	53.7900	53.7900	53.7900	-9.292%	2	64	+45.473%
2025-08-13	59.6000	59.6000	59.3000	59.3000	-9.714%	16	64	+31.956%
2025-08-04	65.6800	65.6800	65.6800	65.6800	-8.942%	2	50	+19.138%
2025-07-29	72.1300	72.1300	72.1300	72.1300	+0.881%	1	48	+8.485%
2025-07-02	71.5000	71.5000	71.5000	71.5000	+18.515%	2	48	+9.441%
2025-06-26	61.0000	61.0000	60.3300	60.3300	-3.626%	43	46	+29.703%
2025-06-25	62.6000	62.6000	62.6000	62.6000	-7.122%	7	46	+25.000%
2025-06-20	67.4000	67.4000	67.4000	67.4000	-22.493%	88	45	+16.098%
2025-05-14	86.9600	86.9600	86.9600	86.9600	-4.649%	2	2	-10.016%
2025-05-08	91.2000	91.2000	91.2000	91.2000	-8.982%	1	3	-14.200%
2025-04-28	100.2000	100.2000	100.2000	100.2000	+1.212%	1	3	-21.906%
2025-04-25	99.0000	99.0000	99.0000	99.0000	-35.082%	2	2	-20.960%
2025-04-07	152.5000	152.5000	152.5000	152.5000	+12.488%	1	2	-48.689%
2025-04-04	135.5700	135.5700	135.5700	135.5700	+18.838%	2	2	-42.281%
2025-04-03	114.0800	114.0800	114.0800	114.0800	+2.039%	2	3	-31.408%
2025-04-02	111.8000	111.8000	111.8000	111.8000	-5.455%	1	1	-30.009%
2025-04-01	118.2500	118.2500	118.2500	118.2500	-0.084%	1	1	-33.827%
2025-03-13	122.0000	122.0000	118.3500	118.3500	+31.500%	2	1	-33.883%
2025-02-04	90.0000	90.0000	90.0000	90.0000	0.000%	1	1	-13.056%

.dark-mode .M0HTTC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M0HTTC{ color: #333333; background-color: white; border: 2px solid #333333; }SPOT20270115P550SPOT Jan 15 2027 550.00 Put (SPOT270115P00550000)option OPRA

SPOT20270115P550
SPOT Jan 15 2027 550.00 Put (SPOT270115P00550000)
option OPRA