Dark

SPG20261218C230
SPG Dec 18 2026 230.00 Call (SPG261218C00230000)
option OPRA

EOD

Oct 1, 2026

0.9100-9.000%(-0.0900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7000	0.9100	0.7000	0.9100	-9.000%	5	629	0.000%
2026-09-30	1.1700	1.1700	1.0000	1.0000	-23.077%	3	628	-9.000%
2026-09-29	1.3000	1.3000	1.3000	1.3000	-3.704%	1	628	-30.000%
2026-09-28	1.3500	1.3500	1.3500	1.3500	-3.571%	11	627	-32.593%
2026-09-25	1.4500	1.4500	1.4000	1.4000	-15.152%	2	626	-35.000%
2026-09-24	1.3700	1.6500	1.3700	1.6500	-2.941%	11	625	-44.848%
2026-09-23	1.9000	1.9000	1.7000	1.7000	-5.556%	11	623	-46.471%
2026-09-22	1.8000	1.8300	1.7500	1.8000	+1.695%	15	622	-49.444%
2026-09-21	2.0000	2.0000	1.7700	1.7700	+1.143%	6	621	-48.588%
2026-09-18	1.7800	1.7800	1.7500	1.7500	-27.083%	5	619	-48.000%
2026-09-16	2.4000	2.4000	2.4000	2.4000	+20.000%	1	618	-62.083%
2026-09-15	2.0000	2.0000	1.9500	2.0000	-11.111%	15	618	-54.500%
2026-09-14	2.2500	2.2500	2.2500	2.2500	+18.421%	1	616	-59.556%
2026-09-11	2.1000	2.1000	1.9000	1.9000	-22.764%	31	615	-52.105%
2026-09-10	2.4600	2.4600	2.4600	2.4600	+0.408%	5	645	-63.008%
2026-09-09	2.4500	2.4500	2.4500	2.4500	-24.847%	3	640	-62.857%
2026-09-08	2.8500	3.2600	2.8500	3.2600	+14.386%	10	637	-72.086%
2026-09-04	3.1000	3.1000	2.8500	2.8500	-8.065%	3	631	-68.070%
2026-09-03	3.3000	3.3000	3.1000	3.1000	+3.333%	6	631	-70.645%
2026-09-02	3.2000	3.2000	3.0000	3.0000	-14.286%	5	628	-69.667%
2026-09-01	3.2000	3.7000	3.2000	3.5000	+12.903%	4	627	-74.000%
2026-08-31	3.3000	3.5000	3.1000	3.1000	-29.545%	25	624	-70.645%
2026-08-28	4.5000	4.5000	4.4000	4.4000	-6.383%	6	605	-79.318%
2026-08-27	4.7000	4.7000	4.7000	4.7000	-17.544%	2	604	-80.638%
2026-08-26	6.1000	6.1000	5.7000	5.7000	-16.176%	37	604	-84.035%
2026-08-24	6.3000	6.8000	6.2000	6.8000	+17.241%	132	611	-86.618%
2026-08-21	5.8000	5.8000	5.8000	5.8000	-9.375%	1	500	-84.310%
2026-08-20	6.5000	7.0000	6.4000	6.4000	-9.220%	8	500	-85.781%
2026-08-14	6.7400	7.0500	6.7400	7.0500	-6.000%	9	500	-87.092%
2026-08-13	7.5000	8.1000	7.5000	7.5000	+7.450%	5	500	-87.867%
2026-08-12	7.0000	7.0200	6.9200	6.9800	-10.856%	6	500	-86.963%
2026-08-11	7.8500	8.6000	7.8300	7.8300	+0.385%	65	498	-88.378%
2026-08-10	7.8000	7.8000	7.8000	7.8000	-8.235%	5	468	-88.333%
2026-08-07	9.3000	9.3000	8.5000	8.5000	-6.593%	40	467	-89.294%
2026-08-06	9.4000	9.5000	9.1000	9.1000	-24.793%	20	432	-90.000%
2026-08-04	10.9200	12.1000	10.7900	12.1000	-5.469%	8	434	-92.479%
2026-08-03	13.7000	13.7000	12.8000	12.8000	-25.581%	7	435	-92.891%
2026-07-29	17.2000	17.2000	17.2000	17.2000	-4.232%	1	441	-94.709%
2026-07-28	17.9500	18.6000	17.6100	17.9600	+25.594%	16	442	-94.933%
2026-07-27	13.9000	14.3000	13.9000	14.3000	-3.704%	76	444	-93.636%
2026-07-17	13.8900	15.1000	13.8900	14.8500	+51.996%	22	439	-93.872%
2026-07-15	10.1000	10.1000	9.7700	9.7700	+1.877%	12	439	-90.686%
2026-07-09	9.5900	9.5900	9.5900	9.5900	-32.082%	5	436	-90.511%
2026-07-07	14.5700	14.6000	13.8000	14.1200	+26.523%	12	434	-93.555%
2026-07-01	11.1600	11.1600	11.1600	11.1600	-7.000%	2	435	-91.846%
2026-06-30	12.0000	12.0000	12.0000	12.0000	-11.439%	24	435	-92.417%
2026-06-29	13.0000	13.5500	13.0000	13.5500	+3.042%	6	414	-93.284%
2026-06-26	13.1500	13.1500	13.1500	13.1500	+8.678%	4	415	-93.080%
2026-06-25	13.0000	13.1000	12.1000	12.1000	+12.037%	114	411	-92.479%
2026-06-24	9.4000	10.8000	9.4000	10.8000	+25.581%	9	325	-91.574%
2026-06-23	8.6000	8.6000	8.6000	8.6000	+23.741%	1	322	-89.419%
2026-06-18	6.9500	6.9500	6.9500	6.9500	+0.579%	5	300	-86.906%
2026-06-17	6.8800	6.9100	6.8800	6.9100	-28.763%	8	300	-86.831%
2026-06-12	9.3500	10.9000	9.3500	9.7000	+4.752%	22	300	-90.619%
2026-06-11	9.3000	9.3000	9.2600	9.2600	+8.941%	2	300	-90.173%
2026-06-10	8.4000	8.5000	8.3000	8.5000	+6.250%	91	300	-89.294%
2026-06-09	7.3000	8.0000	7.2000	8.0000	+62.933%	202	254	-88.625%
2026-06-08	4.9100	4.9100	4.9100	4.9100	-3.725%	1	141	-81.466%
2026-06-03	5.1000	5.1000	5.1000	5.1000	+27.500%	1	140	-82.157%
2026-06-02	4.0000	4.0000	4.0000	4.0000	-25.234%	1	139	-77.250%
2026-05-29	5.0000	5.3500	5.0000	5.3500	-4.464%	2	138	-82.991%
2026-05-28	5.3000	5.8000	5.3000	5.6000	-2.609%	11	137	-83.750%
2026-05-27	5.7500	5.7500	5.7500	5.7500	+15.000%	3	134	-84.174%
2026-05-22	4.9000	5.0000	4.9000	5.0000	0.000%	3	131	-81.800%
2026-05-21	5.1000	5.1000	5.0000	5.0000	+8.696%	2	130	-81.800%
2026-05-20	4.4000	4.6000	4.4000	4.6000	+15.000%	2	130	-80.217%
2026-05-18	4.3000	4.3000	4.0000	4.0000	-14.894%	11	126	-77.250%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-12.963%	1	126	-80.638%
2026-04-23	5.4000	5.4000	5.4000	5.4000	-25.000%	1	127	-83.148%
2026-04-20	6.4000	7.2000	6.4000	7.2000	+37.143%	54	126	-87.361%
2026-04-14	5.2500	5.2500	5.2500	5.2500	+11.702%	7	75	-82.667%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+17.500%	4	68	-80.638%
2026-04-08	3.9000	4.0000	3.9000	4.0000	+45.455%	2	64	-77.250%
2026-04-01	2.8500	2.8500	2.7500	2.7500	-53.547%	119	62	-66.909%
2026-03-02	5.9200	5.9200	5.9200	5.9200	-10.303%	10	105	-84.628%
2026-02-27	6.6000	6.6000	6.6000	6.6000	+22.222%	2	105	-86.212%
2026-02-25	5.4000	5.4000	5.4000	5.4000	+8.000%	30	100	-83.148%
2026-02-13	5.0000	5.0000	5.0000	5.0000	+13.636%	1	100	-81.800%
2026-02-11	4.7000	4.7000	4.4000	4.4000	-8.333%	96	100	-79.318%
2026-02-10	4.8000	4.8000	4.8000	4.8000	0.000%	4	4	-81.042%