Dark

SPG20261218C220
SPG Dec 18 2026 220.00 Call (SPG261218C00220000)
option OPRA

EOD

Oct 1, 2026

2.00-23.077%(-0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.0500	2.0500	2.0000	2.0000	-23.077%	2	375	0.000%
2026-09-30	2.5500	2.6000	2.2500	2.6000	-3.704%	5	376	-23.077%
2026-09-29	3.4500	3.4500	2.7000	2.7000	-5.263%	5	378	-25.926%
2026-09-28	3.1000	3.1000	2.8000	2.8500	-10.938%	4	376	-29.825%
2026-09-25	3.3000	3.3000	3.0600	3.2000	-5.882%	40	372	-37.500%
2026-09-24	3.2000	3.4000	3.1500	3.4000	+3.030%	9	367	-41.176%
2026-09-23	3.7000	3.7000	3.3000	3.3000	-13.158%	25	368	-39.394%
2026-09-22	3.8000	3.8000	3.8000	3.8000	0.000%	1	369	-47.368%
2026-09-21	4.0000	4.1000	3.7500	3.8000	+1.333%	9	369	-47.368%
2026-09-18	3.5000	4.1000	3.5000	3.7500	-10.714%	16	368	-46.667%
2026-09-17	4.0500	4.2500	4.0500	4.2000	+23.529%	6	363	-52.381%
2026-09-16	3.9500	4.2000	3.4000	3.4000	-11.688%	24	360	-41.176%
2026-09-15	4.3000	4.6600	3.8000	3.8500	-14.444%	56	338	-48.052%
2026-09-14	4.9300	5.0000	4.0000	4.5000	-8.350%	247	311	-55.556%
2026-09-10	4.9100	4.9100	4.9100	4.9100	+2.292%	1	133	-59.267%
2026-09-09	4.8000	4.8000	4.8000	4.8000	-18.919%	4	133	-58.333%
2026-09-08	5.6000	5.9200	5.6000	5.9200	+13.846%	12	129	-66.216%
2026-09-04	5.2000	5.2000	5.2000	5.2000	-14.754%	1	126	-61.538%
2026-09-03	6.1000	6.1000	6.1000	6.1000	+8.929%	1	126	-67.213%
2026-09-02	5.6000	5.6000	5.6000	5.6000	-17.037%	1	125	-64.286%
2026-08-31	6.7500	6.7500	6.7500	6.7500	-13.462%	1	124	-70.370%
2026-08-28	7.8000	7.8000	7.8000	7.8000	-1.266%	1	124	-74.359%
2026-08-27	7.7000	7.9000	7.7000	7.9000	-16.047%	7	123	-74.684%
2026-08-26	10.2500	10.2500	9.4100	9.4100	-11.226%	2	121	-78.746%
2026-08-25	10.6000	10.6000	10.6000	10.6000	+1.145%	2	121	-81.132%
2026-08-24	10.7000	10.7000	10.4800	10.4800	+4.800%	3	119	-80.916%
2026-08-21	10.0000	10.0000	10.0000	10.0000	-13.644%	1	119	-80.000%
2026-08-20	11.6000	11.6000	11.5800	11.5800	-8.095%	5	118	-82.729%
2026-08-19	12.6000	12.6000	12.6000	12.6000	-4.183%	2	114	-84.127%
2026-08-18	13.1500	13.1500	13.1500	13.1500	+15.351%	1	116	-84.791%
2026-08-14	11.4000	11.4000	11.4000	11.4000	-10.658%	3	116	-82.456%
2026-08-13	12.7600	12.7600	12.7600	12.7600	+11.344%	1	116	-84.326%
2026-08-12	10.9100	11.4800	10.9100	11.4600	-14.478%	14	116	-82.548%
2026-08-11	13.6000	13.6000	12.1200	13.4000	+13.271%	22	126	-85.075%
2026-08-10	13.4000	13.4000	11.6500	11.8300	-51.516%	23	130	-83.094%
2026-07-28	24.8000	24.8000	24.2800	24.4000	+26.425%	39	119	-91.803%
2026-07-21	19.3000	19.3000	19.3000	19.3000	+1.366%	2	124	-89.637%
2026-07-20	20.0000	20.0000	19.0400	19.0400	-3.838%	17	124	-89.496%
2026-07-17	21.1300	21.1300	19.8000	19.8000	+32.000%	4	130	-89.899%
2026-07-15	15.0000	15.0000	15.0000	15.0000	+30.548%	1	131	-86.667%
2026-07-10	11.4900	11.4900	11.4900	11.4900	-23.907%	1	132	-82.594%
2026-07-08	16.4100	16.4100	15.1000	15.1000	-23.272%	7	132	-86.755%
2026-07-07	20.2800	20.2800	19.6800	19.6800	+16.106%	9	135	-89.837%
2026-07-06	16.9500	16.9500	16.9500	16.9500	-1.682%	1	136	-88.201%
2026-07-02	17.2400	17.2400	17.2400	17.2400	-3.417%	2	136	-88.399%
2026-06-25	17.6000	17.8500	17.6000	17.8500	+76.209%	3	136	-88.796%
2026-06-22	10.1300	10.1300	10.1300	10.1300	-27.122%	1	134	-80.257%
2026-06-15	13.9000	13.9000	13.9000	13.9000	-5.249%	7	131	-85.612%
2026-06-12	15.6000	15.9000	14.6700	14.6700	+7.868%	6	131	-86.367%
2026-06-11	13.6000	13.6000	13.6000	13.6000	+18.261%	1	131	-85.294%
2026-06-09	10.0000	11.5000	10.0000	11.5000	+38.554%	10	132	-82.609%
2026-06-08	8.3000	8.3000	8.3000	8.3000	-6.426%	1	130	-75.904%
2026-06-05	8.5000	8.8700	8.5000	8.8700	+12.278%	2	129	-77.452%
2026-06-04	7.9000	7.9000	7.9000	7.9000	+20.611%	1	127	-74.684%
2026-06-02	6.5500	6.5500	6.5500	6.5500	+0.769%	5	126	-69.466%
2026-06-01	6.5000	6.5000	6.5000	6.5000	-21.308%	1	121	-69.231%
2026-05-26	8.2600	8.2600	8.2600	8.2600	+10.133%	60	120	-75.787%
2026-05-21	7.0000	7.5000	6.9000	7.5000	+16.279%	3	161	-73.333%
2026-05-19	6.6700	6.6700	6.4500	6.4500	+2.381%	7	161	-68.992%
2026-05-18	6.3000	6.3000	6.3000	6.3000	-3.077%	2	160	-68.254%
2026-05-15	6.6000	7.0000	6.5000	6.5000	-10.959%	7	160	-69.231%
2026-05-14	7.6000	7.6000	7.1000	7.3000	+5.797%	10	157	-72.603%
2026-05-06	6.9000	6.9000	6.9000	6.9000	-14.815%	45	166	-71.014%
2026-04-28	8.1000	8.1000	8.1000	8.1000	-19.643%	1	121	-75.309%
2026-04-21	9.7000	10.0800	9.7000	10.0800	+1.205%	7	116	-80.159%
2026-04-20	9.9600	9.9600	9.9600	9.9600	+109.684%	5	116	-79.920%
2026-04-02	4.7500	4.7500	4.7500	4.7500	+5.556%	2	112	-57.895%
2026-03-31	4.0000	4.5000	4.0000	4.5000	+15.385%	2	112	-55.556%
2026-03-30	3.7000	3.9000	3.6000	3.9000	+18.182%	11	112	-48.718%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+3.125%	1	101	-39.394%
2026-03-25	3.0000	3.2000	3.0000	3.2000	-6.977%	8	100	-37.500%
2026-03-24	3.2200	3.4400	3.1900	3.4400	-39.755%	10	92	-41.860%
2026-03-19	5.7100	5.7100	5.7100	5.7100	+0.351%	2	90	-64.974%
2026-03-09	5.6900	5.6900	5.6900	5.6900	-27.975%	1	89	-64.851%
2026-02-19	7.9000	7.9000	7.9000	7.9000	+21.538%	1	90	-74.684%
2026-02-11	6.5000	6.5000	6.5000	6.5000	-3.846%	1	89	-69.231%
2026-02-10	6.7600	6.7600	6.7600	6.7600	-0.588%	1	88	-70.414%
2026-02-05	6.8000	6.8000	6.8000	6.8000	+15.254%	1	87	-70.588%
2026-02-02	5.3000	5.9000	5.3000	5.9000	+18.000%	2	86	-66.102%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+42.857%	1	84	-60.000%
2026-01-26	3.4300	3.5000	3.4300	3.5000	-11.616%	2	83	-42.857%
2026-01-22	3.9600	3.9600	3.9600	3.9600	+5.600%	1	82	-49.495%
2026-01-14	3.7500	3.7500	3.7500	3.7500	-6.250%	1	81	-46.667%
2026-01-12	4.0000	4.0000	4.0000	4.0000	0.000%	1	81	-50.000%
2025-12-24	4.0000	4.0000	4.0000	4.0000	-14.894%	1	80	-50.000%
2025-12-23	4.7000	4.7000	4.7000	4.7000	0.000%	1	80	-57.447%
2025-12-22	4.1000	4.9000	4.1000	4.7000	-2.083%	6	79	-57.447%
2025-11-19	5.0000	5.0000	4.8000	4.8000	0.000%	75	74	-58.333%