Dark

SPG20250919C185
SPG Sep 19 2025 185.00 Call (SPG250919C00185000)
option OPRA

EOD

Sep 2, 2025

0.4700-44.706%(-0.3800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-02	0.5000	0.5500	0.4500	0.4700	-44.706%	9	558	0.000%
2025-08-29	0.7500	0.8500	0.6500	0.8500	+30.769%	128	451	-44.706%
2025-08-28	0.4500	0.6500	0.3300	0.6500	+30.000%	84	451	-27.692%
2025-08-27	0.4000	0.5000	0.4000	0.5000	+6.383%	13	392	-6.000%
2025-08-26	0.5300	0.5300	0.4700	0.4700	+4.444%	6	391	0.000%
2025-08-25	0.4200	0.4500	0.3900	0.4500	0.000%	43	387	+4.444%
2025-08-22	0.4700	0.6500	0.4500	0.4500	+28.571%	107	371	+4.444%
2025-08-21	0.2400	0.3500	0.2400	0.3500	-14.634%	8	323	+34.286%
2025-08-20	0.5000	0.5000	0.3500	0.4100	-10.870%	7	322	+14.634%
2025-08-19	0.5000	0.5300	0.4000	0.4600	+84.000%	27	319	+2.174%
2025-08-18	0.4000	0.4000	0.2500	0.2500	-28.571%	28	304	+88.000%
2025-08-15	0.2200	0.3500	0.2200	0.3500	-2.778%	24	295	+34.286%
2025-08-14	0.2500	0.3600	0.2500	0.3600	+9.091%	8	291	+30.556%
2025-08-13	0.1800	0.3300	0.1800	0.3300	+73.684%	54	293	+42.424%
2025-08-12	0.2000	0.2000	0.1900	0.1900	+18.750%	22	265	+147.368%
2025-08-11	0.1600	0.1600	0.1600	0.1600	-15.789%	6	283	+193.750%
2025-08-07	0.2800	0.2800	0.1900	0.1900	-62.745%	22	289	+147.368%
2025-08-06	0.5100	0.5100	0.5100	0.5100	+37.838%	1	284	-7.843%
2025-08-05	0.2500	0.4500	0.2000	0.3700	+146.667%	18	284	+27.027%
2025-08-04	0.1500	0.1500	0.1500	0.1500	-46.429%	1	275	+213.333%
2025-08-01	0.2800	0.2800	0.2800	0.2800	-20.000%	1	276	+67.857%
2025-07-31	0.3500	0.3500	0.3500	0.3500	-18.605%	6	275	+34.286%
2025-07-30	0.7000	0.7000	0.4300	0.4300	-28.333%	20	275	+9.302%
2025-07-29	0.5000	0.6000	0.5000	0.6000	+9.091%	11	263	-21.667%
2025-07-25	0.5500	0.5500	0.5500	0.5500	+83.333%	5	263	-14.545%
2025-07-22	0.3500	0.3500	0.3000	0.3000	-3.226%	21	259	+56.667%
2025-07-21	0.3100	0.3100	0.3100	0.3100	-6.061%	5	260	+51.613%
2025-07-18	0.3500	0.3500	0.3300	0.3300	-5.714%	8	255	+42.424%
2025-07-17	0.2800	0.3500	0.2800	0.3500	-18.605%	3	255	+34.286%
2025-07-14	0.4300	0.4300	0.4300	0.4300	-28.333%	1	253	+9.302%
2025-07-10	0.6000	0.6000	0.6000	0.6000	-14.286%	1	253	-21.667%
2025-07-08	0.8300	0.8300	0.7000	0.7000	-37.500%	6	252	-32.857%
2025-07-07	1.1500	1.1500	1.1200	1.1200	+14.286%	2	249	-58.036%
2025-07-02	0.9800	0.9800	0.9800	0.9800	+15.294%	3	248	-52.041%
2025-07-01	0.8500	0.8500	0.8500	0.8500	+88.889%	13	245	-44.706%
2025-06-30	0.4500	0.4500	0.4500	0.4500	-40.000%	1	245	+4.444%
2025-06-17	0.7500	0.7500	0.7500	0.7500	-14.773%	1	245	-37.333%
2025-06-16	0.8800	0.8800	0.8800	0.8800	-21.429%	4	245	-46.591%
2025-06-11	1.1200	1.1200	1.1200	1.1200	-10.400%	4	245	-58.036%
2025-06-09	1.2500	1.2500	1.2500	1.2500	+5.042%	1	244	-62.400%
2025-06-06	1.2500	1.3000	1.0800	1.1900	-23.226%	14	243	-60.504%
2025-05-29	1.7300	1.7300	1.5500	1.5500	+63.158%	10	239	-69.677%
2025-05-23	0.9500	0.9500	0.9500	0.9500	-20.833%	6	239	-50.526%
2025-05-21	1.4500	1.4500	1.2000	1.2000	-27.273%	12	239	-60.833%
2025-05-20	1.6500	1.6500	1.6500	1.6500	+17.857%	1	239	-71.515%
2025-05-14	1.4000	1.4000	1.4000	1.4000	-11.950%	30	239	-66.429%
2025-05-13	2.0000	2.0000	1.5900	1.5900	-62.143%	7	239	-70.440%
2025-05-12	4.2000	4.2000	4.2000	4.2000	+61.538%	1	233	-88.810%
2025-05-07	2.6000	2.6000	2.6000	2.6000	-5.455%	5	232	-81.923%
2025-05-02	2.4500	2.7500	2.4500	2.7500	+22.222%	10	227	-82.909%
2025-04-23	2.0500	2.2500	2.0500	2.2500	+95.652%	51	226	-79.111%
2025-04-22	1.3700	1.3700	1.1500	1.1500	+4.545%	20	233	-59.130%
2025-04-21	1.1000	1.1000	1.1000	1.1000	-24.138%	2	214	-57.273%
2025-04-16	1.4000	1.4500	1.4000	1.4500	-38.298%	2	214	-67.586%
2025-04-11	2.3500	2.3500	2.3500	2.3500	+6.818%	2	213	-80.000%
2025-04-10	2.2000	2.2000	2.2000	2.2000	+40.127%	5	213	-78.636%
2025-04-08	2.5500	2.5500	1.5700	1.5700	-45.862%	4	208	-70.064%
2025-04-03	3.1000	3.1000	2.9000	2.9000	-35.556%	61	209	-83.793%
2025-04-01	4.5000	4.5000	4.5000	4.5000	+3.448%	20	237	-89.556%
2025-03-31	4.2000	4.5000	4.2000	4.3500	-3.333%	44	217	-89.195%
2025-03-27	4.5000	4.5000	4.5000	4.5000	+15.385%	1	192	-89.556%
2025-03-24	3.9000	3.9000	3.9000	3.9000	-7.143%	3	191	-87.949%
2025-03-20	4.2000	4.2000	4.2000	4.2000	-2.326%	5	193	-88.810%
2025-03-19	4.3000	4.3000	4.3000	4.3000	-8.511%	14	188	-89.070%
2025-03-18	5.1000	5.1000	4.7000	4.7000	-2.893%	106	190	-90.000%
2025-03-17	4.8400	4.8400	4.8400	4.8400	-6.923%	21	105	-90.289%
2025-03-12	5.2000	5.2000	5.2000	5.2000	+10.638%	1	121	-90.962%
2025-03-11	4.6100	4.7000	4.6100	4.7000	-16.071%	5	122	-90.000%
2025-03-10	5.6000	5.6000	5.6000	5.6000	-50.399%	1	123	-91.607%
2025-02-28	11.3000	11.3000	11.2900	11.2900	-4.565%	32	124	-95.837%
2025-02-27	11.8300	11.8300	11.8300	11.8300	+0.254%	1	124	-96.027%
2025-02-25	11.8000	11.8000	11.8000	11.8000	-4.065%	3	124	-96.017%
2025-02-24	12.3000	12.3000	12.3000	12.3000	+11.312%	3	124	-96.179%
2025-02-21	11.0500	11.0500	11.0500	11.0500	-11.952%	2	124	-95.747%
2025-02-20	12.5500	12.5500	12.5500	12.5500	-2.713%	14	123	-96.255%
2025-02-18	12.0800	12.9000	12.0500	12.9000	-2.273%	37	137	-96.357%
2025-02-14	13.2000	13.2000	13.2000	13.2000	+18.919%	14	122	-96.439%
2025-02-12	11.1000	11.1000	11.1000	11.1000	-4.310%	7	122	-95.766%
2025-02-11	11.6000	11.6000	11.6000	11.6000	+23.404%	10	119	-95.948%
2025-02-06	10.0000	10.0000	9.4000	9.4000	+2.174%	2	109	-95.000%
2025-02-05	8.0000	9.2000	8.0000	9.2000	+15.000%	3	107	-94.891%
2025-01-31	8.0000	8.0000	8.0000	8.0000	0.000%	2	105	-94.125%
2025-01-24	8.0000	8.0000	8.0000	8.0000	-1.235%	42	105	-94.125%
2025-01-17	8.1000	8.1000	8.1000	8.1000	-3.571%	2	83	-94.198%
2025-01-14	8.4000	8.4000	8.4000	8.4000	+1.205%	1	83	-94.405%
2025-01-10	8.3000	8.3000	8.3000	8.3000	-7.778%	140	83	-94.337%
2025-01-06	9.0000	9.0000	9.0000	9.0000	-3.226%	1	150	-94.778%
2024-12-18	10.3000	10.3000	9.3000	9.3000	-27.907%	71	150	-94.946%
2024-12-17	12.9000	12.9000	12.9000	12.9000	+6.173%	1	82	-96.357%
2024-12-10	12.1500	12.1500	12.1500	12.1500	-3.187%	1	82	-96.132%
2024-12-05	12.5500	12.5500	12.5500	12.5500	+2.617%	1	81	-96.255%
2024-12-02	12.2300	12.2300	12.2300	12.2300	-10.730%	3	82	-96.157%
2024-11-21	13.7000	13.7000	13.7000	13.7000	+4.580%	1	78	-96.569%
2024-11-20	12.6000	13.1000	12.6000	13.1000	+3.150%	3	78	-96.412%
2024-11-19	12.7000	12.7000	12.7000	12.7000	-1.550%	1	77	-96.299%
2024-11-14	12.9000	12.9000	12.9000	12.9000	-5.356%	1	77	-96.357%
2024-11-11	13.6200	13.6300	13.6000	13.6300	+20.088%	30	77	-96.552%
2024-11-07	11.3500	11.3500	11.3500	11.3500	+19.474%	1	50	-95.859%
2024-11-04	9.5000	9.5000	9.5000	9.5000	-15.929%	1	49	-95.053%
2024-10-16	11.2000	11.3500	11.2000	11.3000	0.000%	48	48	-95.841%