Dark

SPG20250919C180
SPG Sep 19 2025 180.00 Call (SPG250919C00180000)
option OPRA

EOD

Sep 2, 2025

1.85-35.540%(-1.02)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-02	1.8400	2.1000	1.5600	1.8500	-35.540%	17	1,467	0.000%
2025-08-29	2.5700	2.9900	2.2500	2.8700	+33.488%	35	1,468	-35.540%
2025-08-28	1.6800	2.1500	1.4600	2.1500	+7.500%	20	1,468	-13.953%
2025-08-27	1.6000	2.0000	1.3100	2.0000	+37.931%	49	1,469	-7.500%
2025-08-26	1.5000	1.8700	1.3700	1.4500	-3.333%	33	1,459	+27.586%
2025-08-25	1.6500	1.8000	1.3500	1.5000	-1.316%	13	1,443	+23.333%
2025-08-22	1.4900	2.1000	1.4900	1.5200	+34.513%	780	1,447	+21.711%
2025-08-21	1.0500	1.1300	0.9200	1.1300	-9.600%	38	865	+63.717%
2025-08-20	1.4600	1.4600	1.2000	1.2500	-11.348%	40	881	+48.000%
2025-08-19	1.0500	1.8400	1.0500	1.4100	+76.250%	108	862	+31.206%
2025-08-18	1.0500	1.3000	0.8000	0.8000	-30.435%	97	889	+131.250%
2025-08-15	1.0000	1.1500	0.9600	1.1500	+27.778%	112	816	+60.870%
2025-08-14	0.9000	0.9000	0.9000	0.9000	-14.286%	1	777	+105.556%
2025-08-13	0.7200	1.0500	0.6100	1.0500	+133.333%	48	777	+76.190%
2025-08-12	0.4500	0.4500	0.4500	0.4500	+40.625%	2	754	+311.111%
2025-08-11	0.2000	0.3200	0.2000	0.3200	-8.571%	12	754	+478.125%
2025-08-08	0.6200	0.6200	0.3500	0.3500	-30.000%	24	749	+428.571%
2025-08-07	0.6000	0.6500	0.5000	0.5000	-33.333%	4	759	+270.000%
2025-08-06	1.1000	1.2000	0.7500	0.7500	-25.000%	58	760	+146.667%
2025-08-05	0.5500	1.0500	0.5500	1.0000	+42.857%	19	715	+85.000%
2025-08-04	0.4200	0.7000	0.4200	0.7000	+40.000%	7	703	+164.286%
2025-08-01	0.5400	0.5500	0.5000	0.5000	-64.286%	11	701	+270.000%
2025-07-29	1.2000	1.4000	1.2000	1.4000	+40.000%	2	707	+32.143%
2025-07-28	1.1900	1.1900	1.0000	1.0000	-20.000%	5	707	+85.000%
2025-07-25	1.0000	1.2500	1.0000	1.2500	+19.048%	6	704	+48.000%
2025-07-24	1.0500	1.0500	1.0500	1.0500	-4.545%	2	700	+76.190%
2025-07-23	1.1200	1.1200	0.9600	1.1000	+29.412%	9	698	+68.182%
2025-07-22	0.8500	0.8500	0.8000	0.8500	+21.429%	27	691	+117.647%
2025-07-21	0.7000	0.8000	0.7000	0.7000	+7.692%	18	681	+164.286%
2025-07-17	0.7000	0.7000	0.6500	0.6500	+3.175%	4	674	+184.615%
2025-07-16	0.6300	0.6300	0.6300	0.6300	-47.500%	1	677	+193.651%
2025-07-09	1.2000	1.2000	1.2000	1.2000	-11.765%	1	676	+54.167%
2025-07-08	1.3600	1.3600	1.3600	1.3600	-29.534%	1	675	+36.029%
2025-07-02	1.8200	1.9300	1.8200	1.9300	+18.405%	47	675	-4.145%
2025-07-01	1.6100	1.6300	1.6100	1.6300	+39.316%	66	630	+13.497%
2025-06-24	1.2000	1.2000	1.0500	1.1700	+10.377%	13	573	+58.120%
2025-06-23	1.0600	1.0600	1.0600	1.0600	-7.018%	1	564	+74.528%
2025-06-20	1.0500	1.1400	1.0500	1.1400	-8.800%	6	563	+62.281%
2025-06-18	1.2000	1.2500	1.2000	1.2500	0.000%	4	558	+48.000%
2025-06-17	1.2500	1.2500	1.2500	1.2500	+10.619%	3	558	+48.000%
2025-06-16	1.1300	1.1300	1.1300	1.1300	-19.858%	1	558	+63.717%
2025-06-12	1.4100	1.4100	1.4100	1.4100	-19.429%	1	557	+31.206%
2025-06-11	1.9900	1.9900	1.7500	1.7500	-5.405%	2	558	+5.714%
2025-06-10	1.8500	1.8500	1.8500	1.8500	-2.632%	1	556	0.000%
2025-06-09	1.9000	1.9000	1.9000	1.9000	+2.703%	1	555	-2.632%
2025-06-06	1.8500	1.8500	1.8500	1.8500	-5.128%	6	554	0.000%
2025-06-04	1.8000	1.9500	1.8000	1.9500	-11.364%	15	545	-5.128%
2025-06-02	2.2000	2.2000	2.2000	2.2000	-10.204%	1	545	-15.909%
2025-05-29	2.5000	2.5000	2.4500	2.4500	+16.667%	17	545	-24.490%
2025-05-28	1.8000	2.1000	1.8000	2.1000	+2.439%	13	546	-11.905%
2025-05-27	1.9500	2.0500	1.9300	2.0500	+5.128%	6	557	-9.756%
2025-05-22	1.7900	1.9500	1.7900	1.9500	-20.408%	5	551	-5.128%
2025-05-20	2.4500	2.4500	2.4500	2.4500	-24.847%	5	550	-24.490%
2025-05-19	3.1500	3.2600	3.1500	3.2600	+1.875%	2	545	-43.252%
2025-05-16	2.8400	3.2000	2.8400	3.2000	+9.589%	14	543	-42.188%
2025-05-15	2.7500	2.9200	2.7500	2.9200	+12.308%	3	542	-36.644%
2025-05-14	2.1500	2.7000	2.1500	2.6000	-5.455%	66	541	-28.846%
2025-05-13	3.5000	3.5000	2.7500	2.7500	-54.167%	2	527	-32.727%
2025-05-12	5.7000	6.0000	5.7000	6.0000	+62.162%	2	529	-69.167%
2025-05-09	3.7400	3.8000	3.7000	3.7000	+4.225%	10	527	-50.000%
2025-05-08	3.5600	3.5600	3.5500	3.5500	+0.852%	25	524	-47.887%
2025-05-07	4.2000	4.2000	3.5200	3.5200	-2.222%	11	499	-47.443%
2025-05-05	3.8000	3.8000	3.6000	3.6000	+6.825%	4	488	-48.611%
2025-04-25	3.3200	3.3700	3.3200	3.3700	+8.710%	6	488	-45.104%
2025-04-23	3.4000	3.4000	3.1000	3.1000	+47.619%	2	485	-40.323%
2025-04-22	2.2000	2.2000	2.1000	2.1000	-27.336%	5	483	-11.905%
2025-04-14	2.8900	2.8900	2.8900	2.8900	-7.372%	1	478	-35.986%
2025-04-10	3.1200	3.1200	3.1200	3.1200	+4.000%	1	477	-40.705%
2025-04-09	2.0200	3.0000	2.0200	3.0000	+33.333%	2	478	-38.333%
2025-04-08	2.2000	2.2500	2.2000	2.2500	-16.667%	4	478	-17.778%
2025-04-04	2.4000	2.7000	2.4000	2.7000	-18.182%	6	478	-31.481%
2025-04-03	3.0500	3.3000	3.0500	3.3000	-52.586%	3	478	-43.939%
2025-04-02	6.9600	6.9600	6.9600	6.9600	+24.286%	2	479	-73.420%
2025-03-31	5.0900	5.7000	5.0900	5.6000	-0.178%	6	477	-66.964%
2025-03-27	5.6100	5.6100	5.6100	5.6100	-5.396%	1	478	-67.023%
2025-03-26	5.9300	5.9300	5.9300	5.9300	+17.194%	2	477	-68.803%
2025-03-24	5.1200	5.1200	5.0400	5.0600	-6.814%	7	475	-63.439%
2025-03-20	5.5700	5.5700	5.4300	5.4300	-9.500%	4	468	-65.930%
2025-03-18	6.0000	6.0000	6.0000	6.0000	+3.448%	3	464	-69.167%
2025-03-17	5.8000	5.8000	5.8000	5.8000	+35.831%	9	464	-68.103%
2025-03-14	4.2700	4.2700	4.2700	4.2700	-9.149%	6	455	-56.674%
2025-03-13	6.7000	6.7000	4.7000	4.7000	-31.884%	28	426	-60.638%
2025-03-10	6.9000	6.9000	6.9000	6.9000	-32.353%	2	426	-73.188%
2025-03-06	10.2000	10.2000	10.2000	10.2000	-26.619%	1	425	-81.863%
2025-02-25	13.9000	13.9000	13.9000	13.9000	+15.833%	2	425	-86.691%
2025-02-07	12.0000	12.0000	12.0000	12.0000	-1.639%	2	427	-84.583%
2025-02-06	12.2000	12.2000	12.2000	12.2000	+34.066%	2	427	-84.836%
2025-02-04	9.1000	9.1000	9.1000	9.1000	-11.650%	2	427	-79.670%
2025-01-31	10.3000	10.3000	10.3000	10.3000	+1.980%	2	427	-82.039%
2025-01-21	10.1000	10.1000	10.1000	10.1000	0.000%	1	426	-81.683%
2025-01-17	10.1000	10.1000	10.1000	10.1000	+12.222%	2	426	-81.683%
2025-01-10	9.0000	9.0000	9.0000	9.0000	-19.643%	2	426	-79.444%
2025-01-06	11.2000	11.2000	11.2000	11.2000	+15.464%	1	427	-83.482%
2024-12-31	9.7000	9.7000	9.7000	9.7000	-3.960%	3	426	-80.928%
2024-12-24	10.1000	10.1000	10.1000	10.1000	+1.000%	2	426	-81.683%
2024-12-23	9.4000	10.0000	9.4000	10.0000	-14.530%	5	426	-81.500%
2024-12-20	11.7000	11.7000	11.7000	11.7000	+12.500%	3	426	-84.188%
2024-12-19	10.4000	10.4000	10.4000	10.4000	-7.965%	2	426	-82.212%
2024-12-18	11.3000	11.3000	11.3000	11.3000	-18.234%	1	426	-83.628%
2024-12-13	13.8200	13.8200	13.8200	13.8200	-1.286%	4	426	-86.614%
2024-12-12	14.0000	14.0000	14.0000	14.0000	-7.895%	1	424	-86.786%
2024-12-09	15.2000	15.2000	15.2000	15.2000	-13.292%	400	424	-87.829%
2024-11-27	17.5300	17.5300	17.5300	17.5300	+9.975%	8	16	-89.447%
2024-11-25	16.1000	16.1000	15.9400	15.9400	+8.435%	12	16	-88.394%
2024-11-14	14.7000	14.7000	14.7000	14.7000	0.000%	2	8	-87.415%
2024-11-11	14.7000	14.7000	14.7000	14.7000	+27.826%	1	6	-87.415%
2024-11-04	11.5000	11.5000	11.5000	11.5000	+16.162%	1	5	-83.913%
2024-11-01	9.9000	9.9000	9.9000	9.9000	-18.519%	2	4	-81.313%
2024-10-28	12.1500	12.1500	12.1500	12.1500	+1.250%	3	4	-84.774%
2024-10-24	12.0000	12.0000	12.0000	12.0000	-4.000%	1	4	-84.583%
2024-10-23	12.5000	12.5000	12.5000	12.5000	-8.759%	1	3	-85.200%
2024-10-18	13.7000	13.7000	13.7000	13.7000	+21.239%	2	2	-86.496%
2024-10-11	11.3000	11.3000	11.3000	11.3000	0.000%	2	1	-83.628%