Dark

SPG20270115C200
SPG Jan 15 2027 200.00 Call (SPG270115C00200000)
option OPRA

EOD

Oct 1, 2026

10.02-9.730%(-1.08)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.3500	10.0200	9.3000	10.0200	-9.730%	20	250	0.000%
2026-09-30	10.8500	11.1000	10.8500	11.1000	-19.273%	2	246	-9.730%
2026-09-17	13.7500	13.7500	13.7500	13.7500	-8.820%	1	246	-27.127%
2026-09-14	15.0800	15.0800	15.0800	15.0800	+7.714%	1	247	-33.554%
2026-09-11	14.0000	14.0000	14.0000	14.0000	-2.778%	1	247	-28.429%
2026-09-10	14.4000	14.4000	14.4000	14.4000	-4.000%	1	246	-30.417%
2026-09-09	15.0000	15.0000	15.0000	15.0000	-14.139%	3	247	-33.200%
2026-09-08	15.7700	18.1000	15.7700	17.4700	+5.879%	7	247	-42.645%
2026-09-04	17.0000	17.0000	16.5000	16.5000	-4.624%	11	236	-39.273%
2026-09-02	17.3000	17.3000	17.3000	17.3000	+0.116%	1	236	-42.081%
2026-08-31	17.9600	17.9600	17.2800	17.2800	-17.832%	26	236	-42.014%
2026-08-27	21.0300	21.0300	21.0300	21.0300	-18.488%	1	244	-52.354%
2026-08-20	25.9000	25.9000	25.8000	25.8000	-3.731%	2	244	-61.163%
2026-08-19	26.5500	26.8000	26.5500	26.8000	+2.682%	9	244	-62.612%
2026-08-18	26.1000	26.1000	26.1000	26.1000	+16.000%	4	240	-61.609%
2026-08-17	22.5000	22.5000	22.5000	22.5000	-10.608%	2	236	-55.467%
2026-08-14	25.1700	25.1700	25.1700	25.1700	-8.639%	1	236	-60.191%
2026-08-11	26.6000	27.5500	26.6000	27.5500	+0.621%	8	235	-63.630%
2026-08-07	27.8000	27.8000	27.3800	27.3800	-3.761%	2	241	-63.404%
2026-08-06	29.5000	29.5000	28.4500	28.4500	-6.721%	27	241	-64.780%
2026-08-05	29.2900	30.5000	29.2900	30.5000	-3.542%	27	241	-67.148%
2026-08-04	30.0000	32.2000	30.0000	31.6200	-6.588%	4	222	-68.311%
2026-08-03	33.8500	33.8500	33.8500	33.8500	-16.626%	1	222	-70.399%
2026-07-29	40.7000	40.7000	40.6000	40.6000	-1.719%	5	223	-75.320%
2026-07-28	37.4000	41.3100	37.4000	41.3100	+48.065%	31	223	-75.744%
2026-07-15	27.9000	27.9000	27.9000	27.9000	+21.304%	5	246	-64.086%
2026-07-10	23.4000	23.4000	23.0000	23.0000	-28.394%	2	246	-56.435%
2026-06-30	32.1200	32.1200	32.1200	32.1200	-4.091%	1	245	-68.804%
2026-06-29	33.5000	33.5000	33.4900	33.4900	+28.314%	2	245	-70.081%
2026-06-23	26.1000	26.1000	26.1000	26.1000	+3.571%	3	247	-61.609%
2026-06-11	26.0000	26.0000	25.2000	25.2000	+9.708%	27	248	-60.238%
2026-06-09	22.9700	22.9700	22.9700	22.9700	+16.010%	1	269	-56.378%
2026-06-08	19.8000	19.8000	19.8000	19.8000	+15.789%	5	269	-49.394%
2026-06-02	17.1000	17.1000	17.1000	17.1000	-3.879%	1	269	-41.404%
2026-05-28	17.7900	17.7900	17.7900	17.7900	+16.199%	1	269	-43.676%
2026-05-18	15.2000	15.3100	15.2000	15.3100	-4.313%	3	268	-34.553%
2026-05-13	16.0000	16.0000	16.0000	16.0000	+1.911%	50	270	-37.375%
2026-05-11	15.7000	15.7000	15.7000	15.7000	-13.260%	1	270	-36.178%
2026-04-24	18.1000	18.1000	18.1000	18.1000	0.000%	1	309	-44.641%
2026-04-23	18.1000	18.1000	18.1000	18.1000	-1.093%	2	310	-44.641%
2026-04-22	19.8000	19.8000	18.3000	18.3000	+6.272%	25	310	-45.246%
2026-04-16	17.2200	17.2200	17.2200	17.2200	-0.806%	5	307	-41.812%
2026-04-14	17.3700	17.3700	17.3600	17.3600	+11.784%	14	307	-42.281%
2026-04-13	15.5300	15.5300	15.5300	15.5300	-2.327%	1	307	-35.480%
2026-04-09	15.7600	15.9000	15.7600	15.9000	+32.500%	2	307	-36.981%
2026-04-07	12.0000	12.0000	12.0000	12.0000	+23.711%	1	307	-16.500%
2026-03-31	9.7000	9.7000	9.7000	9.7000	+12.791%	3	306	+3.299%
2026-03-26	8.6000	8.6000	8.6000	8.6000	-2.273%	4	304	+16.512%
2026-03-24	8.8000	8.8000	8.8000	8.8000	-19.266%	1	308	+13.864%
2026-03-23	10.9000	10.9000	10.9000	10.9000	-4.637%	2	308	-8.073%
2026-03-20	11.4300	11.4300	11.4300	11.4300	-11.533%	2	308	-12.336%
2026-03-19	12.9200	12.9200	12.9200	12.9200	-1.374%	2	308	-22.446%
2026-03-18	13.1000	13.1000	13.1000	13.1000	+4.800%	2	308	-23.511%
2026-03-16	11.9000	12.5000	11.9000	12.5000	+9.075%	3	308	-19.840%
2026-03-12	11.4600	11.4600	11.4600	11.4600	-4.500%	2	308	-12.565%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-11.111%	1	310	-16.500%
2026-03-10	13.5000	13.5000	13.5000	13.5000	+5.304%	10	310	-25.778%
2026-03-09	12.0200	12.8200	10.7000	12.8200	-5.387%	11	315	-21.841%
2026-03-06	14.7000	14.7000	13.5500	13.5500	-16.358%	6	311	-26.052%
2026-03-05	16.2000	16.2000	16.2000	16.2000	-5.814%	6	311	-38.148%
2026-03-04	18.1000	18.1000	17.2000	17.2000	-2.328%	6	310	-41.744%
2026-03-03	17.8000	17.9000	17.6000	17.6100	+8.037%	9	310	-43.101%
2026-02-25	16.3000	16.3000	16.3000	16.3000	+5.161%	1	305	-38.528%
2026-02-24	15.5000	15.5000	15.5000	15.5000	-8.824%	3	305	-35.355%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+1.796%	1	305	-41.059%
2026-02-18	16.7000	16.7000	16.7000	16.7000	-1.765%	5	305	-40.000%
2026-02-17	17.0000	17.0000	17.0000	17.0000	+10.390%	70	300	-41.059%
2026-02-13	14.8100	15.4000	14.8100	15.4000	+7.692%	6	275	-34.935%
2026-02-12	14.6000	14.6000	14.3000	14.3000	-3.574%	20	275	-29.930%
2026-02-09	14.8300	14.8300	14.8300	14.8300	-13.275%	5	273	-32.434%
2026-02-06	16.5000	17.1000	16.5000	17.1000	+15.541%	7	278	-41.404%
2026-02-05	13.7000	14.8000	13.7000	14.8000	+8.029%	2	283	-32.297%
2026-02-04	13.5000	13.7000	13.5000	13.7000	+23.423%	6	283	-26.861%
2026-02-03	11.1000	11.1000	11.1000	11.1000	-9.388%	10	277	-9.730%
2026-02-02	12.6000	12.6000	12.2500	12.2500	+6.522%	21	267	-18.204%
2026-01-30	11.5000	11.5000	11.5000	11.5000	+4.545%	1	252	-12.870%
2026-01-29	11.0000	11.0000	11.0000	11.0000	+18.280%	1	252	-8.909%
2026-01-27	9.3000	9.3000	9.3000	9.3000	+4.494%	1	251	+7.742%
2026-01-26	8.9000	8.9000	8.9000	8.9000	+2.299%	1	252	+12.584%
2026-01-23	9.4600	9.4600	8.7000	8.7000	-13.000%	3	252	+15.172%
2026-01-22	10.0000	10.0000	10.0000	10.0000	+5.152%	1	252	+0.200%
2026-01-20	9.4000	9.5100	9.4000	9.5100	-0.210%	16	252	+5.363%
2026-01-16	8.5000	9.5300	8.2000	9.5300	+9.540%	4	251	+5.142%
2026-01-15	10.5000	10.5000	8.7000	8.7000	-13.000%	7	251	+15.172%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+8.108%	13	256	+0.200%
2026-01-08	9.2500	9.2500	9.2500	9.2500	-5.612%	13	244	+8.324%
2026-01-07	10.8800	10.8800	9.8000	9.8000	-2.000%	14	244	+2.245%
2026-01-06	9.5000	10.0000	9.5000	10.0000	+6.383%	17	232	+0.200%
2026-01-05	9.4000	9.4000	9.4000	9.4000	-10.985%	2	213	+6.596%
2025-12-31	10.5000	10.5600	10.5000	10.5600	-4.000%	2	213	-5.114%
2025-12-30	11.0000	11.0000	11.0000	11.0000	+0.917%	1	213	-8.909%
2025-12-29	10.9000	10.9000	10.9000	10.9000	+2.444%	1	212	-8.073%
2025-12-23	10.0000	10.6400	10.0000	10.6400	+6.400%	8	212	-5.827%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-0.990%	1	209	+0.200%
2025-12-15	10.3000	10.3000	10.1000	10.1000	-3.810%	2	209	-0.792%
2025-12-11	10.5000	10.5000	10.5000	10.5000	+11.465%	2	209	-4.571%
2025-12-09	9.5000	9.5000	9.4200	9.4200	-17.368%	53	209	+6.369%
2025-12-01	11.4000	11.4000	11.4000	11.4000	-0.524%	1	157	-12.105%
2025-11-21	11.4600	11.4600	11.4600	11.4600	-4.500%	5	157	-12.565%
2025-11-19	12.0000	12.0000	12.0000	12.0000	+7.143%	3	157	-16.500%
2025-11-04	10.2000	11.2000	10.2000	11.2000	+19.149%	5	157	-10.536%
2025-10-14	9.4000	9.4000	9.4000	9.4000	-28.788%	12	156	+6.596%
2025-10-03	13.2000	13.2000	13.2000	13.2000	+7.143%	1	163	-24.091%
2025-10-02	12.3200	12.3200	12.3200	12.3200	-7.368%	1	162	-18.669%
2025-10-01	13.4000	13.5000	13.3000	13.3000	+15.652%	4	162	-24.662%
2025-09-24	11.5000	11.5000	11.5000	11.5000	+10.577%	3	162	-12.870%
2025-09-22	10.0600	10.4000	9.6300	10.4000	-2.804%	33	160	-3.654%
2025-09-19	10.7000	10.7000	10.7000	10.7000	+6.574%	1	156	-6.355%
2025-09-18	10.0000	10.0400	10.0000	10.0400	-11.930%	10	156	-0.199%
2025-09-15	11.4000	11.4700	11.1000	11.4000	+20.000%	28	161	-12.105%
2025-09-10	9.5000	9.5000	9.5000	9.5000	+6.742%	3	155	+5.474%
2025-08-29	8.9000	8.9000	8.9000	8.9000	+17.105%	3	156	+12.584%
2025-08-19	8.0000	8.0000	7.6000	7.6000	+11.765%	3	156	+31.842%
2025-08-14	6.8000	6.8000	6.8000	6.8000	-2.857%	8	157	+47.353%
2025-08-13	7.0000	7.0000	7.0000	7.0000	+27.273%	8	151	+43.143%
2025-08-12	5.5000	5.5000	5.5000	5.5000	-16.793%	3	151	+82.182%
2025-07-30	6.6100	6.6100	6.6100	6.6100	+4.921%	4	151	+51.589%
2025-07-29	6.3000	6.3000	6.3000	6.3000	+18.868%	1	147	+59.048%
2025-07-22	5.2500	5.5000	5.2500	5.3000	+11.579%	13	146	+89.057%
2025-07-11	4.7500	4.7500	4.7500	4.7500	-8.654%	40	137	+110.947%
2025-07-10	5.2000	5.2000	5.2000	5.2000	-13.333%	5	97	+92.692%
2025-07-07	6.0000	6.0000	6.0000	6.0000	+23.711%	5	97	+67.000%
2025-06-26	4.7200	4.8500	4.7200	4.8500	-21.774%	4	92	+106.598%
2025-06-11	6.2000	6.2000	6.2000	6.2000	-4.615%	2	89	+61.613%
2025-06-09	6.4000	6.5000	6.4000	6.5000	+8.333%	3	89	+54.154%
2025-06-06	6.0000	6.0000	6.0000	6.0000	+3.448%	2	88	+67.000%
2025-05-22	5.8000	5.8000	5.8000	5.8000	-3.333%	1	87	+72.759%
2025-04-24	6.0000	6.0000	6.0000	6.0000	-9.091%	1	86	+67.000%
2025-04-09	6.6000	6.6000	6.6000	6.6000	+32.000%	12	86	+51.818%
2025-04-07	4.9600	5.0000	4.9600	5.0000	-20.635%	2	86	+100.400%
2025-04-04	5.8000	6.3000	5.8000	6.3000	+5.882%	42	85	+59.048%
2025-04-03	5.9500	5.9500	5.9500	5.9500	-37.170%	1	105	+68.403%
2025-04-02	9.4700	9.4700	9.4700	9.4700	+4.525%	1	105	+5.808%
2025-03-27	9.4700	9.5400	8.2100	9.0600	+0.667%	34	105	+10.596%
2025-03-17	9.0000	9.0000	9.0000	9.0000	-26.230%	1	107	+11.333%
2025-03-06	12.2000	12.2000	12.2000	12.2000	-19.842%	7	108	-17.869%
2025-02-25	15.2200	15.2200	15.2200	15.2200	+2.838%	1	108	-34.166%
2025-02-11	13.4900	14.8000	13.4900	14.8000	+12.121%	2	108	-32.297%
2025-02-07	13.2000	13.2000	13.2000	13.2000	+7.492%	2	107	-24.091%
2025-02-05	12.9500	12.9500	12.2800	12.2800	+3.107%	2	107	-18.404%
2025-01-14	12.2500	12.2500	11.8900	11.9100	-2.377%	14	107	-15.869%
2025-01-06	12.1000	12.3700	12.1000	12.2000	+7.965%	15	101	-17.869%
2024-12-19	12.0000	12.0000	11.3000	11.3000	-19.858%	41	94	-11.327%
2024-12-11	13.5200	14.1000	13.5200	14.1000	-6.623%	10	87	-28.936%
2024-12-06	15.1000	15.1000	15.1000	15.1000	+5.300%	4	87	-33.642%
2024-12-04	14.1900	14.3400	14.1900	14.3400	-3.499%	4	85	-30.126%
2024-12-02	14.9100	15.1200	14.7000	14.8600	-6.834%	24	83	-32.571%
2024-11-22	15.9500	15.9500	15.9500	15.9500	+1.917%	2	71	-37.179%
2024-11-21	15.6500	15.6500	15.6500	15.6500	+5.815%	12	59	-35.974%
2024-11-12	14.8000	14.8000	14.7900	14.7900	+35.440%	20	59	-32.252%
2024-11-01	10.9200	10.9200	10.9200	10.9200	-10.197%	24	43	-8.242%
2024-10-31	12.1600	12.1600	12.1600	12.1600	-13.759%	1	32	-17.599%
2024-10-15	14.1000	14.1000	14.1000	14.1000	+28.532%	1	32	-28.936%
2024-10-07	10.9700	10.9700	10.9700	10.9700	+1.480%	1	32	-8.660%
2024-09-27	10.8000	10.8100	10.8000	10.8100	-7.607%	60	31	-7.308%
2024-09-26	11.7000	11.7000	11.7000	11.7000	+0.862%	1	31	-14.359%
2024-09-24	11.6000	11.6000	11.6000	11.6000	0.000%	30	30	-13.621%