Dark

SPG20260918C220
SPG Sep 18 2026 220.00 Call (SPG260918C00220000)
option OPRA

EOD

Aug 14, 2026

5.30-15.873%(-1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	6.2000	6.2000	5.3000	5.3000	-15.873%	3	440	0.000%
2026-08-13	7.4000	7.5500	6.3000	6.3000	+16.667%	45	443	-15.873%
2026-08-12	5.5700	6.2000	5.4000	5.4000	-18.919%	29	443	-1.852%
2026-08-11	7.6600	8.1900	6.2200	6.6600	-6.197%	59	423	-20.420%
2026-08-10	6.6200	7.4000	6.3000	7.1000	-12.346%	77	423	-25.352%
2026-08-07	8.0000	8.4400	7.9200	8.1000	-7.745%	33	442	-34.568%
2026-08-06	8.7800	8.7800	8.7800	8.7800	-17.170%	2	440	-39.636%
2026-08-05	11.3400	11.3400	10.0200	10.6000	-3.636%	16	442	-50.000%
2026-08-04	11.0000	11.0000	11.0000	11.0000	-20.348%	3	430	-51.818%
2026-08-03	14.5400	14.5400	13.1900	13.8100	-32.502%	12	432	-61.622%
2026-07-29	20.4600	20.4600	20.4600	20.4600	+4.923%	1	432	-74.096%
2026-07-28	19.8300	19.8300	19.2700	19.5000	+29.741%	7	432	-72.821%
2026-07-27	15.5000	15.5000	15.0300	15.0300	+9.150%	20	427	-64.737%
2026-07-24	13.7700	13.7700	13.7700	13.7700	+12.869%	2	427	-61.511%
2026-07-22	12.0000	12.2000	12.0000	12.2000	-6.154%	34	429	-56.557%
2026-07-21	13.0000	13.0000	13.0000	13.0000	-8.451%	1	429	-59.231%
2026-07-20	14.3000	14.3000	14.2000	14.2000	-14.970%	41	429	-62.676%
2026-07-17	16.0000	16.7000	16.0000	16.7000	+18.440%	6	446	-68.263%
2026-07-16	14.1000	14.1000	14.1000	14.1000	+43.878%	1	452	-62.411%
2026-07-15	10.6600	10.6600	9.8000	9.8000	+2.941%	5	453	-45.918%
2026-07-14	9.5500	9.5500	9.5200	9.5200	+6.966%	2	449	-44.328%
2026-07-13	8.9000	8.9000	8.9000	8.9000	+16.492%	1	449	-40.449%
2026-07-10	6.6500	7.6400	6.6500	7.6400	-16.957%	3	448	-30.628%
2026-07-09	9.2000	9.2000	9.2000	9.2000	-8.000%	1	448	-42.391%
2026-07-08	10.0000	10.0000	10.0000	10.0000	-34.297%	1	447	-47.000%
2026-07-07	15.2000	15.2200	15.2000	15.2200	+18.536%	2	447	-65.177%
2026-07-06	13.0000	13.0000	12.8400	12.8400	+0.785%	6	448	-58.723%
2026-07-02	12.7400	12.7400	12.7400	12.7400	+19.065%	1	446	-58.399%
2026-07-01	11.1000	11.2000	10.7000	10.7000	-13.710%	5	446	-50.467%
2026-06-30	12.4000	12.4000	12.4000	12.4000	-7.463%	2	443	-57.258%
2026-06-29	14.3400	14.3400	13.4000	13.4000	-10.248%	33	443	-60.448%
2026-06-26	14.2700	14.9300	14.2700	14.9300	+6.795%	10	458	-64.501%
2026-06-25	13.4400	13.9800	12.8100	13.9800	+22.524%	7	468	-62.089%
2026-06-24	11.2000	11.4100	11.2000	11.4100	+58.472%	9	469	-53.550%
2026-06-22	7.2000	7.2000	7.2000	7.2000	+14.286%	1	474	-26.389%
2026-06-18	6.7800	6.7800	6.3000	6.3000	+15.174%	4	442	-15.873%
2026-06-17	7.5300	7.5300	5.4700	5.4700	-28.026%	60	442	-3.108%
2026-06-16	8.4500	8.5000	7.0000	7.6000	-2.564%	21	442	-30.263%
2026-06-15	10.2300	10.2300	7.7700	7.8000	-26.761%	167	375	-32.051%
2026-06-12	10.7300	11.2000	10.6500	10.6500	+18.597%	23	375	-50.235%
2026-06-11	8.8200	9.2000	8.0000	8.9800	+9.113%	17	375	-40.980%
2026-06-10	7.3300	8.3000	7.3300	8.2300	+9.007%	21	368	-35.601%
2026-06-09	6.0000	7.6900	6.0000	7.5500	+45.192%	13	354	-29.801%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-4.587%	1	343	+1.923%
2026-06-05	4.6000	5.4500	4.6000	5.4500	+51.389%	6	343	-2.752%
2026-06-02	3.6000	3.6000	3.6000	3.6000	-7.692%	54	345	+47.222%
2026-05-29	4.3000	4.3000	3.9000	3.9000	-4.645%	107	291	+35.897%
2026-05-28	4.0900	4.0900	4.0900	4.0900	-5.977%	1	271	+29.584%
2026-05-26	4.3500	4.3500	4.3500	4.3500	+3.571%	1	270	+21.839%
2026-05-22	4.0700	4.2000	4.0700	4.2000	+10.526%	3	269	+26.190%
2026-05-20	3.3300	3.8000	3.3300	3.8000	+10.145%	16	267	+39.474%
2026-05-18	3.4500	3.4500	3.4500	3.4500	-2.817%	1	251	+53.623%
2026-05-15	3.4000	3.5500	3.4000	3.5500	-11.250%	2	251	+49.296%
2026-05-14	4.0000	4.0000	4.0000	4.0000	+2.564%	1	251	+32.500%
2026-05-13	4.4000	4.7000	3.9000	3.9000	-22.000%	7	251	+35.897%
2026-05-12	5.0800	5.0800	4.5000	5.0000	+28.205%	15	251	+6.000%
2026-05-11	4.3000	4.3000	3.9000	3.9000	-11.364%	5	251	+35.897%
2026-05-08	4.5600	4.8600	4.4000	4.4000	-2.222%	7	266	+20.455%
2026-05-07	4.8000	4.8000	4.5000	4.5000	-6.250%	8	269	+17.778%
2026-05-05	4.8000	4.8000	4.8000	4.8000	+14.286%	1	274	+10.417%
2026-05-04	4.2800	4.3000	4.1000	4.2000	-8.696%	8	274	+26.190%
2026-05-01	5.1800	5.1800	4.5000	4.6000	-8.000%	14	288	+15.217%
2026-04-30	4.9700	5.3000	4.8000	5.0000	+21.951%	4	288	+6.000%
2026-04-29	4.0000	4.1000	4.0000	4.1000	-12.393%	84	288	+29.268%
2026-04-27	4.3000	4.8000	4.3000	4.6800	-11.698%	3	204	+13.248%
2026-04-22	5.9000	5.9000	5.3000	5.3000	-19.697%	4	205	0.000%
2026-04-17	5.5000	6.6000	5.5000	6.6000	+32.000%	10	209	-19.697%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+8.460%	1	213	+6.000%
2026-04-15	4.6000	4.6100	4.6000	4.6100	-15.722%	2	212	+14.967%
2026-04-14	5.4700	5.4700	5.4700	5.4700	+132.766%	1	210	-3.108%
2026-04-01	2.2000	2.3500	2.2000	2.3500	+11.905%	2	209	+125.532%
2026-03-31	2.1000	2.1000	2.1000	2.1000	+37.255%	10	208	+152.381%
2026-03-27	1.5500	1.5500	1.5300	1.5300	+1.325%	9	198	+246.405%
2026-03-26	1.5100	1.5100	1.5100	1.5100	-55.588%	2	198	+250.993%
2026-03-19	3.3000	3.4000	3.3000	3.4000	+9.677%	14	196	+55.882%
2026-03-18	3.1000	3.1000	3.1000	3.1000	-3.125%	9	190	+70.968%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+14.286%	3	181	+65.625%
2026-03-13	2.7000	2.8000	2.7000	2.8000	+1.818%	12	181	+89.286%
2026-03-12	2.7500	2.7500	2.7500	2.7500	-29.487%	1	169	+92.727%
2026-03-10	3.9000	3.9000	3.9000	3.9000	+36.842%	1	168	+35.897%
2026-03-09	2.7500	2.8500	2.7500	2.8500	-20.833%	8	167	+85.965%
2026-03-06	4.0000	4.0000	3.6000	3.6000	-38.983%	31	173	+47.222%
2026-03-04	6.0000	6.0000	5.9000	5.9000	-15.108%	2	191	-10.169%
2026-02-27	6.9500	6.9500	6.9500	6.9500	+6.923%	1	190	-23.741%
2026-02-26	6.5000	6.5000	6.5000	6.5000	+20.370%	3	189	-18.462%
2026-02-20	5.4000	5.4000	5.4000	5.4000	-5.263%	1	188	-1.852%
2026-02-18	5.7400	5.7400	5.5200	5.7000	+9.615%	78	187	-7.018%
2026-02-17	5.2000	5.2000	5.2000	5.2000	+26.829%	30	110	+1.923%
2026-02-12	4.6000	4.6000	4.1000	4.1000	-12.766%	2	80	+29.268%
2026-02-10	4.7000	4.7000	4.7000	4.7000	-15.009%	2	78	+12.766%
2026-02-06	5.7000	5.7000	5.5300	5.5300	+10.600%	9	76	-4.159%
2026-02-05	5.0100	5.0100	5.0000	5.0000	+19.048%	4	68	+6.000%
2026-02-04	3.9000	4.2000	3.9000	4.2000	+75.000%	2	64	+26.190%
2026-01-29	2.4000	2.4000	2.4000	2.4000	+2.128%	5	62	+120.833%
2026-01-09	2.3500	2.3500	2.3500	2.3500	-19.521%	1	57	+125.532%
2025-12-10	2.9200	2.9200	2.9200	2.9200	-27.000%	3	57	+81.507%
2025-11-25	4.0000	4.0000	4.0000	4.0000	+14.286%	13	54	+32.500%
2025-10-09	3.5000	3.5000	3.5000	3.5000	+6.061%	5	42	+51.429%
2025-10-08	3.3000	3.3000	3.3000	3.3000	-19.512%	3	37	+60.606%
2025-09-16	4.1000	4.1000	4.1000	4.1000	0.000%	3	34	+29.268%
2025-09-11	4.1000	4.1000	4.1000	4.1000	+32.686%	1	33	+29.268%
2025-09-10	3.0900	3.0900	3.0900	3.0900	+87.273%	30	32	+71.521%
2025-07-23	1.6500	1.6500	1.6500	1.6500	+3.125%	1	2	+221.212%
2025-07-21	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+231.250%