Dark

SPG20250919C170
SPG Sep 19 2025 170.00 Call (SPG250919C00170000)
option OPRA

EOD

Sep 2, 2025

9.03-15.370%(-1.64)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-02	8.5200	9.0300	8.5200	9.0300	-15.370%	3	753	0.000%
2025-08-29	10.1700	10.6700	9.9500	10.6700	+15.102%	9	758	-15.370%
2025-08-28	8.9000	9.2700	8.0000	9.2700	+5.943%	42	758	-2.589%
2025-08-27	7.7600	8.7500	7.6200	8.7500	+5.804%	4	796	+3.200%
2025-08-26	8.3000	8.4500	8.2700	8.2700	+8.105%	7	799	+9.190%
2025-08-25	8.1700	8.1700	7.3500	7.6500	-1.923%	5	799	+18.039%
2025-08-22	6.7000	8.9000	6.7000	7.8000	+41.818%	156	799	+15.769%
2025-08-21	6.0300	6.0300	5.5000	5.5000	-6.303%	10	813	+64.182%
2025-08-20	5.8400	5.8700	5.8400	5.8700	-12.126%	15	808	+53.833%
2025-08-19	5.4000	7.6000	5.4000	6.6800	+26.996%	12	822	+35.180%
2025-08-18	5.7000	6.2200	5.2600	5.2600	-0.379%	9	824	+71.673%
2025-08-15	5.4000	5.7000	4.6500	5.2800	-4.000%	49	819	+71.023%
2025-08-14	4.4700	5.5000	4.3000	5.5000	-1.434%	139	786	+64.182%
2025-08-13	3.7300	5.5800	3.6300	5.5800	+52.877%	44	747	+61.828%
2025-08-12	2.4500	3.6500	2.1300	3.6500	+65.909%	50	763	+147.397%
2025-08-11	1.9300	2.2000	1.6700	2.2000	+2.326%	45	746	+310.455%
2025-08-08	2.8000	2.9000	2.1500	2.1500	-18.868%	63	744	+320.000%
2025-08-07	2.9000	3.1500	2.5000	2.6500	-25.352%	108	746	+240.755%
2025-08-06	4.3000	5.1600	3.5500	3.5500	-21.111%	20	703	+154.366%
2025-08-05	1.7500	4.5000	1.7500	4.5000	+69.811%	44	688	+100.667%
2025-08-04	2.1900	2.6800	2.1900	2.6500	+24.413%	35	668	+240.755%
2025-08-01	2.7500	2.7500	1.7800	2.1300	-25.263%	9	662	+323.944%
2025-07-31	3.3000	3.4100	2.8500	2.8500	-10.938%	27	663	+216.842%
2025-07-30	5.0000	5.0000	3.2000	3.2000	-32.347%	15	648	+182.188%
2025-07-29	4.0300	4.7300	4.0300	4.7300	+15.366%	3	634	+90.909%
2025-07-28	4.2500	4.4000	4.1000	4.1000	-4.429%	11	634	+120.244%
2025-07-25	4.2900	4.2900	4.2900	4.2900	+13.492%	1	639	+110.490%
2025-07-24	4.0000	4.2200	3.7800	3.7800	-3.077%	13	639	+138.889%
2025-07-23	4.0000	4.2200	3.8000	3.9000	+3.175%	21	637	+131.538%
2025-07-22	3.3000	3.7800	3.1000	3.7800	+17.391%	10	638	+138.889%
2025-07-21	2.8700	3.4000	2.8700	3.2200	+18.382%	24	637	+180.435%
2025-07-18	2.8500	2.8500	2.7200	2.7200	-9.635%	3	629	+231.985%
2025-07-17	2.9000	3.0100	2.7500	3.0100	+25.417%	17	629	+200.000%
2025-07-16	2.6500	2.6500	2.4000	2.4000	+2.128%	6	613	+276.250%
2025-07-15	2.5500	2.5500	2.2200	2.3500	-14.545%	24	614	+284.255%
2025-07-14	2.9500	2.9500	2.7500	2.7500	+2.996%	4	614	+228.364%
2025-07-11	2.6700	2.6700	2.6700	2.6700	-29.737%	1	614	+238.202%
2025-07-10	4.0000	4.0000	3.8000	3.8000	-2.564%	3	615	+137.632%
2025-07-08	4.4000	4.4800	3.9000	3.9000	-28.177%	10	614	+131.538%
2025-07-07	5.4300	5.4300	5.4300	5.4300	0.000%	1	613	+66.298%
2025-07-03	5.8000	5.8000	5.4300	5.4300	+8.600%	6	612	+66.298%
2025-07-02	5.0500	5.0500	5.0000	5.0000	+14.155%	2	612	+80.600%
2025-07-01	5.0000	5.0000	4.3800	4.3800	+54.225%	8	611	+106.164%
2025-06-30	2.8400	2.8400	2.8400	2.8400	-4.698%	66	610	+217.958%
2025-06-26	2.5900	3.0000	2.5900	2.9800	-12.865%	26	610	+203.020%
2025-06-24	3.5000	3.6000	3.3000	3.4200	+6.875%	14	589	+164.035%
2025-06-23	2.7500	3.2000	2.5300	3.2000	+10.345%	4	581	+182.188%
2025-06-20	3.2400	3.2400	2.8000	2.9000	-9.375%	42	579	+211.379%
2025-06-18	3.0000	3.2000	3.0000	3.2000	+4.918%	69	578	+182.188%
2025-06-17	3.0300	3.0500	3.0300	3.0500	-7.576%	8	578	+196.066%
2025-06-16	3.7300	3.7300	3.3000	3.3000	+7.492%	4	577	+173.636%
2025-06-13	3.4000	3.4000	2.9700	3.0700	-17.251%	10	574	+194.137%
2025-06-12	3.7100	3.7100	3.7100	3.7100	-19.348%	1	576	+143.396%
2025-06-11	4.6000	4.6000	4.6000	4.6000	-0.433%	1	575	+96.304%
2025-06-10	4.6200	4.6200	4.6200	4.6200	-5.714%	7	575	+95.455%
2025-06-09	4.7000	4.9000	4.7000	4.9000	+3.594%	46	571	+84.286%
2025-06-06	4.7300	4.7300	4.7300	4.7300	+5.345%	2	555	+90.909%
2025-06-05	4.1100	4.4900	4.0000	4.4900	+2.045%	46	555	+101.114%
2025-06-04	4.4000	4.4000	4.4000	4.4000	-7.563%	3	533	+105.227%
2025-06-02	4.7600	4.7600	4.7600	4.7600	-13.612%	3	533	+89.706%
2025-05-29	5.3500	5.5100	5.3500	5.5100	+27.546%	21	533	+63.884%
2025-05-27	4.0000	4.3200	4.0000	4.3200	+10.769%	4	533	+109.028%
2025-05-23	3.9000	3.9000	3.9000	3.9000	-6.475%	14	526	+131.538%
2025-05-22	3.7300	4.1700	3.7300	4.1700	-0.714%	2	526	+116.547%
2025-05-21	4.9000	4.9000	4.2000	4.2000	-23.218%	23	525	+115.000%
2025-05-20	5.6000	5.6000	5.4700	5.4700	-15.325%	3	525	+65.082%
2025-05-19	5.9000	6.4600	5.8600	6.4600	+0.155%	27	525	+39.783%
2025-05-16	6.0000	6.4500	6.0000	6.4500	+11.207%	18	508	+40.000%
2025-05-15	5.8000	5.8000	5.8000	5.8000	+8.411%	7	510	+55.690%
2025-05-14	5.0000	5.3500	4.9000	5.3500	-11.130%	22	510	+68.785%
2025-05-13	6.0200	6.0200	6.0200	6.0200	-39.192%	5	510	+50.000%
2025-05-12	9.7100	9.9000	9.7100	9.9000	+37.500%	2	510	-8.788%
2025-05-09	7.5000	7.5000	7.2000	7.2000	+10.769%	6	509	+25.417%
2025-05-08	6.9500	6.9500	6.5000	6.5000	-10.345%	9	506	+38.923%
2025-05-07	7.2000	7.2500	7.2000	7.2500	+5.072%	3	514	+24.552%
2025-05-05	6.9000	6.9000	6.9000	6.9000	-1.429%	3	513	+30.870%
2025-05-02	6.8000	7.0000	6.5000	7.0000	+27.273%	96	514	+29.000%
2025-04-28	5.9000	5.9000	5.5000	5.5000	-3.509%	2	487	+64.182%
2025-04-25	5.7000	5.9000	5.7000	5.7000	+1.786%	8	487	+58.421%
2025-04-24	5.6000	5.6000	5.6000	5.6000	+3.704%	25	487	+61.250%
2025-04-23	6.0000	6.0000	5.4000	5.4000	+35.000%	3	462	+67.222%
2025-04-22	4.0500	4.4000	4.0000	4.0000	-33.333%	3	460	+125.750%
2025-04-14	6.0000	6.0000	6.0000	6.0000	+15.385%	156	459	+50.500%
2025-04-11	5.2000	5.2000	5.2000	5.2000	-0.952%	16	331	+73.654%
2025-04-10	5.2500	5.2500	5.2500	5.2500	+25.000%	1	331	+72.000%
2025-04-08	4.6000	4.6000	4.2000	4.2000	+2.439%	6	331	+115.000%
2025-04-07	5.4700	5.4700	4.0000	4.1000	-9.890%	14	331	+120.244%
2025-04-04	4.4000	4.5500	4.3500	4.5500	-22.881%	10	331	+98.462%
2025-04-03	7.1000	7.1000	5.9000	5.9000	-35.165%	11	334	+53.051%
2025-03-28	9.1000	9.1000	9.1000	9.1000	-3.191%	2	323	-0.769%
2025-03-20	9.4000	9.4000	9.4000	9.4000	+8.170%	1	322	-3.936%
2025-03-19	8.7000	8.7000	8.6900	8.6900	+16.176%	3	322	+3.913%
2025-03-13	7.4800	7.4800	7.4800	7.4800	-32.000%	6	328	+20.722%
2025-03-12	11.0000	11.0000	11.0000	11.0000	+8.588%	6	328	-17.909%
2025-03-11	9.3000	10.1300	9.3000	10.1300	+3.052%	325	322	-10.859%
2025-03-10	11.1000	11.1000	9.8300	9.8300	-39.878%	2	32	-8.138%
2025-03-06	16.3500	16.3500	16.3500	16.3500	-28.789%	2	29	-44.771%
2025-02-14	22.9400	22.9600	22.9400	22.9600	+36.748%	6	29	-60.671%
2025-02-06	16.7900	16.7900	16.7900	16.7900	+9.381%	1	29	-46.218%
2025-01-17	15.3500	15.3500	15.3500	15.3500	-4.063%	4	26	-41.173%
2025-01-08	15.9700	16.0000	15.9700	16.0000	-7.514%	2	25	-43.563%
2025-01-03	17.3000	17.3000	17.3000	17.3000	-16.827%	2	25	-47.803%
2024-11-14	20.8000	20.8000	20.8000	20.8000	-2.072%	22	25	-56.587%
2024-11-11	21.2400	21.2400	21.2400	21.2400	+35.115%	2	3	-57.486%
2024-10-25	15.7200	15.7200	15.7200	15.7200	-11.834%	4	5	-42.557%
2024-10-22	17.8300	17.8300	17.8300	17.8300	+28.273%	1	3	-49.355%
2024-10-10	13.9000	13.9000	13.9000	13.9000	0.000%	2	2	-35.036%