Dark

SPG20250919P145
SPG Sep 19 2025 145.00 Put (SPG250919P00145000)
option OPRA

EOD

Sep 2, 2025

0.10000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-02	0.1900	0.1900	0.1000	0.1000	0.000%	5	1,184	0.000%
2025-08-28	0.1000	0.1000	0.1000	0.1000	-33.333%	7	1,186	0.000%
2025-08-26	0.1500	0.1500	0.1500	0.1500	+15.385%	3	1,191	-33.333%
2025-08-25	0.1000	0.1300	0.1000	0.1300	+30.000%	7	1,191	-23.077%
2025-08-22	0.1500	0.1500	0.1000	0.1000	-23.077%	37	1,192	0.000%
2025-08-20	0.1900	0.1900	0.1300	0.1300	-27.778%	3	1,229	-23.077%
2025-08-19	0.1200	0.1800	0.1200	0.1800	+20.000%	6	1,232	-44.444%
2025-08-18	0.1500	0.1500	0.1500	0.1500	-37.500%	1	1,233	-33.333%
2025-08-15	0.2200	0.2400	0.2200	0.2400	+20.000%	6	1,234	-58.333%
2025-08-13	0.2000	0.2000	0.2000	0.2000	-31.034%	20	1,234	-50.000%
2025-08-12	0.3000	0.3500	0.2900	0.2900	-42.000%	2,345	1,214	-65.517%
2025-08-08	0.5000	0.5000	0.5000	0.5000	+28.205%	3	2,817	-80.000%
2025-08-06	0.3800	0.3900	0.3800	0.3900	-40.000%	2	2,820	-74.359%
2025-08-05	0.6500	0.6500	0.6500	0.6500	-40.909%	1	2,820	-84.615%
2025-08-04	1.0700	1.1500	1.0700	1.1000	-27.632%	16	2,820	-90.909%
2025-08-01	1.5200	1.5200	1.5200	1.5200	+85.366%	2	2,829	-93.421%
2025-07-30	0.7500	0.8200	0.7000	0.8200	-8.889%	22	2,827	-87.805%
2025-07-28	0.9000	0.9000	0.9000	0.9000	0.000%	1	2,848	-88.889%
2025-07-25	1.0200	1.0200	0.9000	0.9000	-18.182%	25	2,847	-88.889%
2025-07-24	0.9500	1.1000	0.9400	1.1000	+4.762%	10	2,868	-90.909%
2025-07-23	1.0600	1.0800	1.0500	1.0500	-12.500%	5	2,863	-90.476%
2025-07-22	1.1000	1.2000	1.1000	1.2000	+7.143%	3	2,863	-91.667%
2025-07-21	1.1000	1.1200	1.1000	1.1200	-20.000%	7	2,862	-91.071%
2025-07-18	1.4000	1.4000	1.4000	1.4000	-2.098%	1	2,865	-92.857%
2025-07-17	1.5000	1.5000	1.4300	1.4300	-13.333%	3	2,865	-93.007%
2025-07-16	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2,865	-93.939%
2025-07-15	1.7000	1.9800	1.5500	1.6000	-8.571%	1,920	2,609	-93.750%
2025-07-11	1.8100	1.8100	1.7500	1.7500	+16.667%	41	1,136	-94.286%
2025-07-10	1.5000	1.5000	1.5000	1.5000	-9.091%	1	1,100	-93.333%
2025-07-08	1.7500	1.7500	1.5500	1.6500	+10.738%	24	1,100	-93.939%
2025-07-07	1.4900	1.5000	1.4900	1.4900	+4.930%	10	1,101	-93.289%
2025-07-03	1.4200	1.4200	1.4200	1.4200	-11.250%	1	1,092	-92.958%
2025-07-02	1.6000	1.6000	1.6000	1.6000	-39.623%	1	1,092	-93.750%
2025-06-30	2.6500	2.6500	2.6500	2.6500	-9.247%	20	1,093	-96.226%
2025-06-25	2.7000	2.9200	2.7000	2.9200	+12.308%	4	1,073	-96.575%
2025-06-24	2.6000	2.6000	2.6000	2.6000	-25.714%	1	1,069	-96.154%
2025-06-20	3.6600	3.6600	3.5000	3.5000	-5.405%	24	1,068	-97.143%
2025-06-17	3.7000	3.7000	3.7000	3.7000	+8.824%	11	1,067	-97.297%
2025-06-16	3.4000	3.4000	3.4000	3.4000	-16.256%	1	1,067	-97.059%
2025-06-13	4.0600	4.0600	4.0600	4.0600	+23.030%	4	1,067	-97.537%
2025-06-12	3.3000	3.3000	3.3000	3.3000	+3.125%	1	1,067	-96.970%
2025-06-10	3.2000	3.2000	3.2000	3.2000	-1.235%	10	1,066	-96.875%
2025-06-09	3.2400	3.2400	3.2400	3.2400	-10.000%	1	1,056	-96.914%
2025-06-06	3.5000	3.6000	3.5000	3.6000	0.000%	4	1,055	-97.222%
2025-06-03	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,053	-97.222%
2025-06-02	4.0000	4.0000	3.7500	3.7500	+7.143%	2	1,052	-97.333%
2025-05-30	3.5000	3.5000	3.5000	3.5000	0.000%	2	1,052	-97.143%
2025-05-29	3.5000	3.5000	3.5000	3.5000	-27.083%	2	1,052	-97.143%
2025-05-27	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,050	-97.917%
2025-05-21	5.0000	5.0000	5.0000	5.0000	+35.870%	5	1,049	-98.000%
2025-05-20	3.7000	3.7000	3.6800	3.6800	+8.235%	3	1,044	-97.283%
2025-05-19	3.6000	3.6000	3.4000	3.4000	+3.030%	20	1,041	-97.059%
2025-05-16	3.8000	3.8000	3.3000	3.3000	-13.158%	30	1,041	-96.970%
2025-05-15	4.2000	4.2000	3.8000	3.8000	-7.317%	7	1,040	-97.368%
2025-05-13	3.6000	4.3000	3.6000	4.1000	+46.429%	11	1,036	-97.561%
2025-05-12	2.8500	2.8500	2.8000	2.8000	-36.364%	10	1,035	-96.429%
2025-05-09	4.6000	4.6000	4.4000	4.4000	-2.222%	26	1,044	-97.727%
2025-05-08	4.5000	4.5000	4.5000	4.5000	-22.145%	7	1,044	-97.778%
2025-05-02	5.7800	5.7800	5.7800	5.7800	-6.774%	2	1,045	-98.270%
2025-05-01	6.3000	6.3000	6.2000	6.2000	-13.889%	3	1,044	-98.387%
2025-04-28	7.2000	7.2000	7.2000	7.2000	-2.703%	1	1,043	-98.611%
2025-04-25	7.3000	7.4000	7.1000	7.4000	-15.813%	12	1,043	-98.649%
2025-04-23	8.7900	8.7900	8.7900	8.7900	-15.481%	1	1,043	-98.862%
2025-04-22	10.4000	10.4000	10.4000	10.4000	+8.333%	4	1,042	-99.038%
2025-04-17	10.1000	10.1000	9.6000	9.6000	-12.727%	9	1,035	-98.958%
2025-04-16	9.9000	11.0000	9.9000	11.0000	+4.762%	16	1,035	-99.091%
2025-04-15	10.4000	10.5000	10.4000	10.5000	-5.149%	2	1,035	-99.048%
2025-04-14	11.1500	11.5000	11.0700	11.0700	-18.000%	36	1,035	-99.097%
2025-04-11	14.6000	15.6000	13.5000	13.5000	+16.379%	68	1,011	-99.259%
2025-04-10	11.1000	11.6000	11.1000	11.6000	-25.161%	7	998	-99.138%
2025-04-08	12.1000	15.5000	12.1000	15.5000	+17.424%	6	993	-99.355%
2025-04-04	13.4200	13.4200	13.2000	13.2000	+50.000%	4	997	-99.242%
2025-04-03	6.4000	8.8000	6.4000	8.8000	+114.634%	13	994	-98.864%
2025-03-25	4.1000	4.1000	4.1000	4.1000	-8.889%	2	996	-97.561%
2025-03-24	4.5000	4.5000	4.5000	4.5000	-8.163%	1	998	-97.778%
2025-03-20	5.2500	5.2500	4.9000	4.9000	-23.438%	3	996	-97.959%
2025-03-13	6.4000	6.4000	6.4000	6.4000	+16.364%	3	995	-98.438%
2025-03-11	5.5000	5.5000	5.5000	5.5000	+44.737%	1	995	-98.182%
2025-03-06	3.8000	3.8000	3.8000	3.8000	+65.217%	1	993	-97.368%
2025-02-28	2.6000	2.6000	2.3000	2.3000	-6.122%	1,912	993	-95.652%
2025-02-24	2.4500	2.4500	2.4500	2.4500	-10.909%	10	46	-95.918%
2025-02-07	2.7500	2.7500	2.7500	2.7500	-19.118%	2	46	-96.364%
2025-01-31	3.4000	3.4000	3.4000	3.4000	-10.526%	2	46	-97.059%
2025-01-24	3.8000	3.8000	3.8000	3.8000	0.000%	10	45	-97.368%
2025-01-22	3.8000	3.8000	3.8000	3.8000	-19.149%	3	40	-97.368%
2025-01-02	4.8000	4.8000	4.7000	4.7000	-6.000%	11	40	-97.872%
2024-12-31	5.0000	5.0000	5.0000	5.0000	+11.111%	1	28	-98.000%
2024-12-26	4.5000	4.5000	4.5000	4.5000	-19.643%	1	28	-97.778%
2024-12-23	5.6000	5.6000	5.6000	5.6000	+9.804%	1	27	-98.214%
2024-12-18	5.1000	5.1000	5.1000	5.1000	+10.870%	1	27	-98.039%
2024-11-20	4.6000	4.6000	4.6000	4.6000	+2.222%	2	26	-97.826%
2024-11-19	4.6000	4.6000	4.5000	4.5000	-6.250%	2	24	-97.778%
2024-11-15	4.8000	4.8000	4.8000	4.8000	+2.128%	2	22	-97.917%
2024-11-14	4.7000	4.7000	4.7000	4.7000	+1.952%	1	21	-97.872%
2024-11-13	4.7000	4.7000	4.6100	4.6100	+2.444%	4	20	-97.831%
2024-11-11	4.5000	4.5000	4.5000	4.5000	-19.643%	20	23	-97.778%
2024-11-07	5.6000	5.6000	5.6000	5.6000	-4.924%	1	4	-98.214%
2024-10-21	5.8900	5.8900	5.8900	5.8900	0.000%	3	3	-98.302%