Dark

SPG20250919C175
SPG Sep 19 2025 175.00 Call (SPG250919C00175000)
option OPRA

EOD

Sep 2, 2025

4.35-32.767%(-2.12)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-02	5.8000	5.8000	4.3300	4.3500	-32.767%	41	2,629	0.000%
2025-08-29	5.7700	6.4700	5.4600	6.4700	+28.884%	56	2,712	-32.767%
2025-08-28	4.4300	5.0200	4.4300	5.0200	+7.957%	17	2,712	-13.347%
2025-08-27	4.6200	4.6500	3.8500	4.6500	+5.682%	19	2,729	-6.452%
2025-08-26	3.9500	4.5000	3.9500	4.4000	+10.000%	5	2,745	-1.136%
2025-08-25	4.0200	4.0200	3.6000	4.0000	-2.439%	19	2,746	+8.750%
2025-08-22	3.0200	4.9000	3.0200	4.1000	+44.876%	161	2,760	+6.098%
2025-08-21	2.5500	2.8300	2.4000	2.8300	-4.714%	302	2,827	+53.710%
2025-08-20	3.4600	3.4600	2.8700	2.9700	-15.143%	105	2,552	+46.465%
2025-08-19	3.2200	4.1500	3.1000	3.5000	+43.443%	84	2,533	+24.286%
2025-08-18	3.0000	3.3000	2.3800	2.4400	-10.623%	82	2,538	+78.279%
2025-08-15	2.8000	2.9500	2.1500	2.7300	+3.802%	181	2,516	+59.341%
2025-08-14	1.9700	2.6300	1.9700	2.6300	-7.719%	64	2,462	+65.399%
2025-08-13	1.8000	2.8500	1.6300	2.8500	+81.529%	95	2,447	+52.632%
2025-08-12	1.0000	1.5700	1.0000	1.5700	+93.827%	28	2,386	+177.070%
2025-08-11	0.7000	0.9100	0.6500	0.8100	-25.000%	33	2,381	+437.037%
2025-08-08	1.2000	1.2700	1.0800	1.0800	-10.000%	24	2,388	+302.778%
2025-08-07	1.7600	1.8900	1.1800	1.2000	-40.887%	16	2,384	+262.500%
2025-08-06	2.6500	2.6500	1.9500	2.0300	-5.581%	43	2,383	+114.286%
2025-08-05	1.1000	2.2500	1.1000	2.1500	+48.276%	163	2,351	+102.326%
2025-08-04	1.0100	1.4500	1.0100	1.4500	+45.000%	96	2,292	+200.000%
2025-08-01	1.0500	1.1000	0.8500	1.0000	-44.444%	25	2,245	+335.000%
2025-07-31	1.9500	1.9500	1.7500	1.8000	-9.548%	9	2,238	+141.667%
2025-07-30	2.7000	2.7000	1.9900	1.9900	-23.462%	18	2,243	+118.593%
2025-07-29	2.3500	2.7000	2.3500	2.6000	+32.653%	12	2,243	+67.308%
2025-07-28	2.3500	2.3500	1.9600	1.9600	-12.889%	8	2,248	+121.939%
2025-07-25	2.0300	2.2500	2.0300	2.2500	+12.500%	7	2,246	+93.333%
2025-07-24	2.2600	2.3700	2.0000	2.0000	-4.306%	27	2,246	+117.500%
2025-07-23	2.3300	2.3400	2.0000	2.0900	+7.179%	52	2,229	+108.134%
2025-07-22	1.6500	1.9500	1.6500	1.9500	+25.806%	18	2,201	+123.077%
2025-07-21	1.5000	1.7200	1.4000	1.5500	+6.897%	18	2,200	+180.645%
2025-07-18	1.5900	1.5900	1.3800	1.4500	-6.452%	8	2,187	+200.000%
2025-07-17	1.5500	1.5500	1.5500	1.5500	+19.231%	1	2,190	+180.645%
2025-07-16	1.3000	1.3000	1.3000	1.3000	+20.370%	1	2,190	+234.615%
2025-07-15	1.2000	1.2000	1.0000	1.0800	-33.333%	1,914	1,929	+302.778%
2025-07-11	1.5400	1.6200	1.5400	1.6200	-25.688%	38	461	+168.519%
2025-07-10	2.4000	2.4000	2.1800	2.1800	+0.461%	2	426	+99.541%
2025-07-09	2.1700	2.1700	2.1700	2.1700	-30.000%	2	425	+100.461%
2025-07-07	3.6000	3.6000	3.1000	3.1000	+5.085%	4	423	+40.323%
2025-07-03	2.9500	2.9500	2.9500	2.9500	-7.813%	1	418	+47.458%
2025-07-02	3.1100	3.2000	3.1100	3.2000	+28.000%	4	418	+35.938%
2025-07-01	2.0000	2.5000	2.0000	2.5000	+16.822%	2	418	+74.000%
2025-06-27	2.1500	2.1500	2.1400	2.1400	+12.632%	2	416	+103.271%
2025-06-26	1.7000	1.9000	1.7000	1.9000	-5.941%	100	414	+128.947%
2025-06-24	1.8900	2.0200	1.8900	2.0200	+34.667%	40	314	+115.347%
2025-06-23	1.9000	1.9000	1.5000	1.5000	-16.667%	12	285	+190.000%
2025-06-20	1.8000	1.8000	1.8000	1.8000	-10.448%	2	273	+141.667%
2025-06-18	2.0300	2.0300	2.0100	2.0100	-3.365%	7	266	+116.418%
2025-06-17	2.0000	2.0800	2.0000	2.0800	-0.952%	2	266	+109.135%
2025-06-16	2.1000	2.1500	2.1000	2.1000	+10.526%	5	264	+107.143%
2025-06-13	2.2000	2.2000	1.8500	1.9000	-20.833%	12	262	+128.947%
2025-06-12	2.4000	2.4000	2.4000	2.4000	-17.808%	1	267	+81.250%
2025-06-06	2.9200	2.9200	2.9200	2.9200	-2.013%	2	268	+48.973%
2025-06-05	2.9500	2.9800	2.9500	2.9800	-4.180%	11	268	+45.973%
2025-06-04	3.1500	3.1500	3.1100	3.1100	-11.143%	3	256	+39.871%
2025-06-03	3.4000	3.5000	3.4000	3.5000	+6.061%	3	256	+24.286%
2025-06-02	3.0000	3.3000	3.0000	3.3000	-10.811%	2	256	+31.818%
2025-05-30	3.5000	3.7000	3.5000	3.7000	+2.493%	4	257	+17.568%
2025-05-29	4.1000	4.2000	3.4000	3.6100	+12.813%	26	255	+20.499%
2025-05-28	3.2000	3.2000	3.2000	3.2000	+3.226%	2	229	+35.938%
2025-05-27	3.1100	3.1100	3.0500	3.1000	+12.727%	3	227	+40.323%
2025-05-23	2.7500	2.7500	2.7500	2.7500	-3.509%	2	225	+58.182%
2025-05-22	2.8000	2.8500	2.8000	2.8500	-3.390%	2	225	+52.632%
2025-05-21	2.9000	3.0300	2.9000	2.9500	-20.485%	19	226	+47.458%
2025-05-20	3.7100	3.7100	3.7100	3.7100	-15.873%	1	221	+17.251%
2025-05-19	4.4100	4.4100	4.4100	4.4100	-10.183%	1	220	-1.361%
2025-05-16	4.2500	4.9100	4.2500	4.9100	+22.750%	18	219	-11.405%
2025-05-15	3.7000	4.0000	3.7000	4.0000	+5.820%	7	218	+8.750%
2025-05-14	3.7800	3.7800	3.7800	3.7800	+5.000%	1	212	+15.079%
2025-05-13	4.1000	4.6000	3.6000	3.6000	-56.364%	7	212	+20.833%
2025-05-12	7.9000	8.3800	7.9000	8.2500	+58.654%	7	215	-47.273%
2025-05-05	5.1000	5.2000	5.1000	5.2000	+6.122%	2	211	-16.346%
2025-05-02	4.8000	4.9000	4.8000	4.9000	+4.701%	64	211	-11.224%
2025-04-23	4.6800	4.6800	4.6800	4.6800	+103.478%	1	188	-7.051%
2025-04-21	2.4800	2.4800	2.3000	2.3000	-23.333%	12	189	+89.130%
2025-04-17	2.5500	3.0000	2.5500	3.0000	+9.091%	15	163	+45.000%
2025-04-15	3.0000	3.0000	2.7500	2.7500	-31.250%	6	163	+58.182%
2025-04-11	4.0000	4.0000	4.0000	4.0000	+2.564%	2	163	+8.750%
2025-04-09	4.2000	4.2000	3.9000	3.9000	+43.382%	110	164	+11.538%
2025-04-07	2.7200	2.7200	2.7200	2.7200	-36.744%	1	57	+59.926%
2025-04-04	3.5000	4.3000	3.5000	4.3000	-21.818%	42	57	+1.163%
2025-04-03	4.5800	5.5000	4.5800	5.5000	-41.489%	4	58	-20.909%
2025-04-02	9.4000	9.4000	9.4000	9.4000	+28.767%	20	61	-53.723%
2025-03-31	7.3000	7.3000	7.3000	7.3000	+12.308%	1	51	-40.411%
2025-03-28	6.5000	6.5000	6.5000	6.5000	-13.333%	6	51	-33.077%
2025-03-27	8.7000	8.7000	7.5000	7.5000	-8.537%	8	48	-42.000%
2025-03-26	8.2000	8.2000	8.2000	8.2000	+16.477%	2	41	-46.951%
2025-03-24	7.0400	7.0400	7.0400	7.0400	-2.222%	1	39	-38.210%
2025-03-20	7.2000	7.2000	7.2000	7.2000	-6.494%	1	38	-39.583%
2025-03-18	7.7000	7.7000	7.7000	7.7000	+30.952%	1	38	-43.506%
2025-03-14	5.8800	5.8800	5.8800	5.8800	-29.157%	2	38	-26.020%
2025-03-12	8.7000	8.7000	8.0000	8.3000	+5.063%	12	38	-47.590%
2025-03-11	7.9000	7.9000	7.9000	7.9000	-35.772%	2	38	-44.937%
2025-03-06	12.3500	12.3500	12.2000	12.3000	+11.818%	16	23	-64.634%
2025-02-04	11.3000	11.3000	11.0000	11.0000	-17.603%	3	23	-60.455%
2025-01-28	13.3500	13.3500	13.3500	13.3500	+6.629%	1	23	-67.416%
2025-01-14	12.5200	12.5200	12.5200	12.5200	-5.865%	1	23	-65.256%
2025-01-07	12.4000	13.3000	12.4000	13.3000	+11.765%	3	22	-67.293%
2024-12-31	11.9000	11.9000	11.9000	11.9000	-4.032%	1	21	-63.445%
2024-12-24	12.4000	12.4000	12.4000	12.4000	-6.767%	1	21	-64.919%
2024-12-20	13.3000	13.3000	13.3000	13.3000	-7.188%	1	21	-67.293%
2024-12-18	17.0500	17.0500	14.3300	14.3300	-7.846%	4	22	-69.644%
2024-12-11	15.5400	15.5500	15.5400	15.5500	-9.382%	7	22	-72.026%
2024-12-03	17.1800	17.1800	17.1600	17.1600	+3.686%	4	25	-74.650%
2024-11-14	16.5000	16.5500	16.5000	16.5500	-2.761%	7	23	-73.716%
2024-11-08	17.0200	17.0200	17.0200	17.0200	+28.744%	2	16	-74.442%
2024-10-25	13.4200	13.4200	13.2200	13.2200	-9.946%	22	15	-67.095%
2024-10-23	14.6800	14.6800	14.6800	14.6800	-3.230%	1	4	-70.368%
2024-10-21	15.1700	15.1700	15.1700	15.1700	-2.129%	1	3	-71.325%
2024-10-16	15.5000	15.5000	15.5000	15.5000	+1.974%	1	3	-71.935%
2024-10-15	15.2000	15.2000	15.2000	15.2000	+21.990%	1	2	-71.382%
2024-10-11	12.4600	12.4600	12.4600	12.4600	0.000%	2	1	-65.088%