Dark

SPG20250919P150
SPG Sep 19 2025 150.00 Put (SPG250919P00150000)
option OPRA

EOD

Sep 2, 2025

0.0800-46.667%(-0.0700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-02	0.1200	0.1200	0.0800	0.0800	-46.667%	2	351	0.000%
2025-08-28	0.1500	0.1500	0.1500	0.1500	-16.667%	245	351	-46.667%
2025-08-26	0.1800	0.1800	0.1800	0.1800	+28.571%	1	522	-55.556%
2025-08-25	0.1400	0.1400	0.1400	0.1400	+16.667%	2	523	-42.857%
2025-08-22	0.1500	0.1500	0.1200	0.1200	-55.556%	45	523	-33.333%
2025-08-21	0.2700	0.2700	0.2700	0.2700	-10.000%	3	531	-70.370%
2025-08-20	0.2500	0.3000	0.2500	0.3000	+25.000%	8	531	-73.333%
2025-08-19	0.2200	0.2400	0.2200	0.2400	-7.692%	12	530	-66.667%
2025-08-18	0.2900	0.3000	0.2600	0.2600	-13.333%	14	542	-69.231%
2025-08-15	0.3000	0.3000	0.3000	0.3000	-21.053%	3	547	-73.333%
2025-08-13	0.4000	0.4600	0.3800	0.3800	-26.923%	59	548	-78.947%
2025-08-12	0.5500	0.5500	0.5200	0.5200	-40.230%	2	556	-84.615%
2025-08-11	0.9400	1.0500	0.8000	0.8700	+10.127%	12	556	-90.805%
2025-08-08	0.8000	0.8000	0.7700	0.7900	-22.549%	13	559	-89.873%
2025-08-07	0.7100	1.0200	0.7100	1.0200	+29.114%	26	559	-92.157%
2025-08-06	0.7000	0.7900	0.6400	0.7900	+5.333%	32	555	-89.873%
2025-08-05	1.2800	1.2800	0.7500	0.7500	-56.395%	113	541	-89.333%
2025-08-04	2.1500	2.1500	1.7200	1.7200	-36.296%	111	585	-95.349%
2025-08-01	2.0000	2.7000	2.0000	2.7000	+63.636%	14	515	-97.037%
2025-07-31	1.4000	1.6500	1.4000	1.6500	-2.941%	13	505	-95.152%
2025-07-30	1.1800	1.7000	1.1800	1.7000	+1.796%	8	505	-95.294%
2025-07-28	1.5300	1.6700	1.5300	1.6700	+15.172%	2	501	-95.210%
2025-07-25	1.5700	1.5700	1.4000	1.4500	-17.143%	27	500	-94.483%
2025-07-24	1.4800	1.7500	1.4800	1.7500	+9.375%	5	503	-95.429%
2025-07-23	1.6500	1.6500	1.5800	1.6000	-2.439%	7	503	-95.000%
2025-07-22	1.9400	1.9400	1.6400	1.6400	-6.286%	3	503	-95.122%
2025-07-21	1.8000	1.8000	1.7500	1.7500	-19.725%	16	502	-95.429%
2025-07-18	2.2000	2.2000	2.1800	2.1800	-2.679%	11	512	-96.330%
2025-07-17	2.2500	2.3500	2.2000	2.2400	-15.472%	9	511	-96.429%
2025-07-16	2.5600	2.6500	2.5100	2.6500	-11.960%	3	505	-96.981%
2025-07-15	2.6000	3.0100	2.6000	3.0100	+8.664%	3	504	-97.342%
2025-07-11	2.7700	2.7700	2.7700	2.7700	+25.909%	10	503	-97.112%
2025-07-10	2.2000	2.2000	2.2000	2.2000	0.000%	1	493	-96.364%
2025-07-02	2.5000	2.5000	2.2000	2.2000	-6.383%	49	493	-96.364%
2025-07-01	2.4500	2.4500	2.3500	2.3500	-29.429%	91	447	-96.596%
2025-06-30	3.3400	3.3400	3.3300	3.3300	-6.197%	66	381	-97.598%
2025-06-24	3.5500	3.5500	3.5500	3.5500	-21.111%	1	315	-97.746%
2025-06-23	4.8000	5.2000	4.5000	4.5000	-6.445%	22	315	-98.222%
2025-06-20	4.8100	4.8100	4.8100	4.8100	-1.232%	2	314	-98.337%
2025-06-18	4.8800	4.8800	4.8700	4.8700	-2.600%	67	247	-98.357%
2025-06-17	5.0000	5.0000	5.0000	5.0000	+2.041%	2	247	-98.400%
2025-06-16	4.9000	4.9000	4.9000	4.9000	-7.547%	2	245	-98.367%
2025-06-13	5.3000	5.3000	5.3000	5.3000	+3.922%	2	243	-98.491%
2025-06-04	5.1000	5.1000	5.1000	5.1000	+3.448%	3	239	-98.431%
2025-06-03	5.0800	5.0900	4.9300	4.9300	-2.953%	45	239	-98.377%
2025-06-02	5.0800	5.0800	5.0800	5.0800	+5.833%	1	247	-98.425%
2025-05-29	4.8000	4.8000	4.8000	4.8000	-10.280%	3	247	-98.333%
2025-05-28	5.3500	5.3500	5.3500	5.3500	-25.694%	1	249	-98.505%
2025-05-23	7.2000	7.2000	7.2000	7.2000	+30.909%	2	249	-98.889%
2025-05-21	5.5000	5.5000	5.5000	5.5000	+7.422%	20	249	-98.545%
2025-05-20	5.1000	5.1300	5.1000	5.1200	+12.775%	41	249	-98.438%
2025-05-19	4.7000	4.7000	4.5000	4.5400	-5.417%	4	234	-98.238%
2025-05-16	4.9000	4.9000	4.8000	4.8000	-7.692%	26	233	-98.333%
2025-05-15	5.8000	5.8000	5.1000	5.2000	-8.772%	16	233	-98.462%
2025-05-14	5.8000	6.1000	5.6000	5.7000	+0.529%	15	229	-98.596%
2025-05-13	4.9000	5.6800	4.9000	5.6700	+49.211%	16	230	-98.589%
2025-05-12	3.6000	3.8000	3.6000	3.8000	-35.593%	23	215	-97.895%
2025-05-09	5.9000	5.9000	5.9000	5.9000	-6.349%	6	193	-98.644%
2025-05-07	6.3000	6.3000	6.3000	6.3000	-14.052%	2	190	-98.730%
2025-05-06	7.3300	7.3300	7.3300	7.3300	+4.714%	1	190	-98.909%
2025-05-05	6.7000	7.1000	6.7000	7.0000	0.000%	4	191	-98.857%
2025-05-02	6.9000	7.0000	6.9000	7.0000	-22.136%	10	191	-98.857%
2025-04-23	8.9900	8.9900	8.9900	8.9900	-33.653%	1	191	-99.110%
2025-04-21	13.5500	13.5500	13.5500	13.5500	+13.866%	1	190	-99.410%
2025-04-17	11.9000	11.9000	11.9000	11.9000	-6.299%	2	190	-99.328%
2025-04-16	12.1000	12.7000	11.9000	12.7000	+2.419%	46	190	-99.370%
2025-04-15	12.7000	12.7000	12.4000	12.4000	-3.727%	6	160	-99.355%
2025-04-14	13.5300	13.5300	12.8800	12.8800	-27.232%	4	160	-99.379%
2025-04-11	17.3000	17.7000	17.3000	17.7000	+28.261%	12	158	-99.548%
2025-04-10	13.5000	13.8000	13.5000	13.8000	-31.412%	102	155	-99.420%
2025-04-07	20.1200	20.1200	20.1200	20.1200	+30.649%	1	54	-99.602%
2025-04-04	15.3000	15.4000	15.0400	15.4000	+65.591%	44	54	-99.481%
2025-04-03	8.3000	9.8000	8.1000	9.3000	+55.000%	10	65	-99.140%
2025-04-01	6.0000	6.0000	6.0000	6.0000	+5.263%	5	63	-98.667%
2025-03-31	6.0000	6.1500	5.7000	5.7000	-26.546%	17	58	-98.596%
2025-03-14	7.7600	7.7600	7.7600	7.7600	+192.830%	10	68	-98.969%
2025-03-03	2.6500	2.6500	2.6500	2.6500	-17.188%	2	64	-96.981%
2025-02-28	3.2000	3.2000	3.2000	3.2000	+14.286%	4	64	-97.500%
2025-02-21	2.7600	2.8000	2.7500	2.8000	+3.704%	42	63	-97.143%
2025-02-20	2.8500	2.8500	2.7000	2.7000	-3.571%	10	46	-97.037%
2025-02-19	2.8000	2.8000	2.8000	2.8000	+1.818%	1	40	-97.143%
2025-02-18	2.8500	2.8500	2.7500	2.7500	+1.852%	2	39	-97.091%
2025-02-14	2.7000	2.7000	2.7000	2.7000	-20.588%	2	37	-97.037%
2025-02-07	3.4000	3.4000	3.4000	3.4000	-7.357%	20	37	-97.647%
2025-02-06	3.6700	3.6700	3.6700	3.6700	-14.651%	10	37	-97.820%
2025-01-31	4.3000	4.3000	4.3000	4.3000	0.000%	2	27	-98.140%
2025-01-28	4.3000	4.3000	4.3000	4.3000	-25.862%	1	26	-98.140%
2025-01-02	5.8000	5.8000	5.8000	5.8000	-4.918%	1	25	-98.621%
2024-12-31	6.1000	6.1000	6.1000	6.1000	+10.909%	1	23	-98.689%
2024-12-26	5.5000	5.5000	5.5000	5.5000	-17.910%	1	23	-98.545%
2024-12-23	6.7000	6.7000	6.7000	6.7000	+8.065%	1	22	-98.806%
2024-12-18	5.8000	6.2000	5.8000	6.2000	+26.016%	2	21	-98.710%
2024-12-03	4.9100	4.9200	4.9100	4.9200	-9.225%	4	20	-98.374%
2024-11-21	5.4200	5.4200	5.4200	5.4200	-1.455%	3	16	-98.524%
2024-11-20	5.5000	5.5000	5.5000	5.5000	-1.786%	4	16	-98.545%
2024-11-19	5.6000	5.6000	5.6000	5.6000	-1.754%	1	12	-98.571%
2024-11-14	5.7000	5.7000	5.7000	5.7000	+3.261%	1	11	-98.596%
2024-11-13	5.5200	5.5200	5.5200	5.5200	-3.497%	3	10	-98.551%
2024-11-12	5.7200	5.7200	5.7200	5.7200	-15.882%	1	10	-98.601%
2024-10-18	6.8000	6.8000	6.8000	6.8000	-15.946%	18	10	-98.824%
2024-10-11	8.0900	8.0900	8.0900	8.0900	-12.065%	2	1	-99.011%
2024-10-03	9.2000	9.2000	9.2000	9.2000	0.000%	1	1	-99.130%