Dark

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

EOD

Aug 14, 2026

25.17-8.639%(-2.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	25.1700	25.1700	25.1700	25.1700	-8.639%	1	236	0.000%
2026-08-11	26.6000	27.5500	26.6000	27.5500	+0.621%	8	235	-8.639%
2026-08-07	27.8000	27.8000	27.3800	27.3800	-3.761%	2	241	-8.072%
2026-08-06	29.5000	29.5000	28.4500	28.4500	-6.721%	27	241	-11.529%
2026-08-05	29.2900	30.5000	29.2900	30.5000	-3.542%	27	241	-17.475%
2026-08-04	30.0000	32.2000	30.0000	31.6200	-6.588%	4	222	-20.398%
2026-08-03	33.8500	33.8500	33.8500	33.8500	-16.626%	1	222	-25.643%
2026-07-29	40.7000	40.7000	40.6000	40.6000	-1.719%	5	223	-38.005%
2026-07-28	37.4000	41.3100	37.4000	41.3100	+48.065%	31	223	-39.070%
2026-07-15	27.9000	27.9000	27.9000	27.9000	+21.304%	5	246	-9.785%
2026-07-10	23.4000	23.4000	23.0000	23.0000	-28.394%	2	246	+9.435%
2026-06-30	32.1200	32.1200	32.1200	32.1200	-4.091%	1	245	-21.638%
2026-06-29	33.5000	33.5000	33.4900	33.4900	+28.314%	2	245	-24.843%
2026-06-23	26.1000	26.1000	26.1000	26.1000	+3.571%	3	247	-3.563%
2026-06-11	26.0000	26.0000	25.2000	25.2000	+9.708%	27	248	-0.119%
2026-06-09	22.9700	22.9700	22.9700	22.9700	+16.010%	1	269	+9.578%
2026-06-08	19.8000	19.8000	19.8000	19.8000	+15.789%	5	269	+27.121%
2026-06-02	17.1000	17.1000	17.1000	17.1000	-3.879%	1	269	+47.193%
2026-05-28	17.7900	17.7900	17.7900	17.7900	+16.199%	1	269	+41.484%
2026-05-18	15.2000	15.3100	15.2000	15.3100	-4.313%	3	268	+64.402%
2026-05-13	16.0000	16.0000	16.0000	16.0000	+1.911%	50	270	+57.313%
2026-05-11	15.7000	15.7000	15.7000	15.7000	-13.260%	1	270	+60.318%
2026-04-24	18.1000	18.1000	18.1000	18.1000	0.000%	1	309	+39.061%
2026-04-23	18.1000	18.1000	18.1000	18.1000	-1.093%	2	310	+39.061%
2026-04-22	19.8000	19.8000	18.3000	18.3000	+6.272%	25	310	+37.541%
2026-04-16	17.2200	17.2200	17.2200	17.2200	-0.806%	5	307	+46.167%
2026-04-14	17.3700	17.3700	17.3600	17.3600	+11.784%	14	307	+44.988%
2026-04-13	15.5300	15.5300	15.5300	15.5300	-2.327%	1	307	+62.073%
2026-04-09	15.7600	15.9000	15.7600	15.9000	+32.500%	2	307	+58.302%
2026-04-07	12.0000	12.0000	12.0000	12.0000	+23.711%	1	307	+109.750%
2026-03-31	9.7000	9.7000	9.7000	9.7000	+12.791%	3	306	+159.485%
2026-03-26	8.6000	8.6000	8.6000	8.6000	-2.273%	4	304	+192.674%
2026-03-24	8.8000	8.8000	8.8000	8.8000	-19.266%	1	308	+186.023%
2026-03-23	10.9000	10.9000	10.9000	10.9000	-4.637%	2	308	+130.917%
2026-03-20	11.4300	11.4300	11.4300	11.4300	-11.533%	2	308	+120.210%
2026-03-19	12.9200	12.9200	12.9200	12.9200	-1.374%	2	308	+94.814%
2026-03-18	13.1000	13.1000	13.1000	13.1000	+4.800%	2	308	+92.137%
2026-03-16	11.9000	12.5000	11.9000	12.5000	+9.075%	3	308	+101.360%
2026-03-12	11.4600	11.4600	11.4600	11.4600	-4.500%	2	308	+119.634%
2026-03-11	12.0000	12.0000	12.0000	12.0000	-11.111%	1	310	+109.750%
2026-03-10	13.5000	13.5000	13.5000	13.5000	+5.304%	10	310	+86.444%
2026-03-09	12.0200	12.8200	10.7000	12.8200	-5.387%	11	315	+96.334%
2026-03-06	14.7000	14.7000	13.5500	13.5500	-16.358%	6	311	+85.756%
2026-03-05	16.2000	16.2000	16.2000	16.2000	-5.814%	6	311	+55.370%
2026-03-04	18.1000	18.1000	17.2000	17.2000	-2.328%	6	310	+46.337%
2026-03-03	17.8000	17.9000	17.6000	17.6100	+8.037%	9	310	+42.930%
2026-02-25	16.3000	16.3000	16.3000	16.3000	+5.161%	1	305	+54.417%
2026-02-24	15.5000	15.5000	15.5000	15.5000	-8.824%	3	305	+62.387%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+1.796%	1	305	+48.059%
2026-02-18	16.7000	16.7000	16.7000	16.7000	-1.765%	5	305	+50.719%
2026-02-17	17.0000	17.0000	17.0000	17.0000	+10.390%	70	300	+48.059%
2026-02-13	14.8100	15.4000	14.8100	15.4000	+7.692%	6	275	+63.442%
2026-02-12	14.6000	14.6000	14.3000	14.3000	-3.574%	20	275	+76.014%
2026-02-09	14.8300	14.8300	14.8300	14.8300	-13.275%	5	273	+69.724%
2026-02-06	16.5000	17.1000	16.5000	17.1000	+15.541%	7	278	+47.193%
2026-02-05	13.7000	14.8000	13.7000	14.8000	+8.029%	2	283	+70.068%
2026-02-04	13.5000	13.7000	13.5000	13.7000	+23.423%	6	283	+83.723%
2026-02-03	11.1000	11.1000	11.1000	11.1000	-9.388%	10	277	+126.757%
2026-02-02	12.6000	12.6000	12.2500	12.2500	+6.522%	21	267	+105.469%
2026-01-30	11.5000	11.5000	11.5000	11.5000	+4.545%	1	252	+118.870%
2026-01-29	11.0000	11.0000	11.0000	11.0000	+18.280%	1	252	+128.818%
2026-01-27	9.3000	9.3000	9.3000	9.3000	+4.494%	1	251	+170.645%
2026-01-26	8.9000	8.9000	8.9000	8.9000	+2.299%	1	252	+182.809%
2026-01-23	9.4600	9.4600	8.7000	8.7000	-13.000%	3	252	+189.310%
2026-01-22	10.0000	10.0000	10.0000	10.0000	+5.152%	1	252	+151.700%
2026-01-20	9.4000	9.5100	9.4000	9.5100	-0.210%	16	252	+164.669%
2026-01-16	8.5000	9.5300	8.2000	9.5300	+9.540%	4	251	+164.113%
2026-01-15	10.5000	10.5000	8.7000	8.7000	-13.000%	7	251	+189.310%
2026-01-14	10.0000	10.0000	10.0000	10.0000	+8.108%	13	256	+151.700%
2026-01-08	9.2500	9.2500	9.2500	9.2500	-5.612%	13	244	+172.108%
2026-01-07	10.8800	10.8800	9.8000	9.8000	-2.000%	14	244	+156.837%
2026-01-06	9.5000	10.0000	9.5000	10.0000	+6.383%	17	232	+151.700%
2026-01-05	9.4000	9.4000	9.4000	9.4000	-10.985%	2	213	+167.766%
2025-12-31	10.5000	10.5600	10.5000	10.5600	-4.000%	2	213	+138.352%
2025-12-30	11.0000	11.0000	11.0000	11.0000	+0.917%	1	213	+128.818%
2025-12-29	10.9000	10.9000	10.9000	10.9000	+2.444%	1	212	+130.917%
2025-12-23	10.0000	10.6400	10.0000	10.6400	+6.400%	8	212	+136.560%
2025-12-22	10.0000	10.0000	10.0000	10.0000	-0.990%	1	209	+151.700%
2025-12-15	10.3000	10.3000	10.1000	10.1000	-3.810%	2	209	+149.208%
2025-12-11	10.5000	10.5000	10.5000	10.5000	+11.465%	2	209	+139.714%
2025-12-09	9.5000	9.5000	9.4200	9.4200	-17.368%	53	209	+167.197%
2025-12-01	11.4000	11.4000	11.4000	11.4000	-0.524%	1	157	+120.789%
2025-11-21	11.4600	11.4600	11.4600	11.4600	-4.500%	5	157	+119.634%
2025-11-19	12.0000	12.0000	12.0000	12.0000	+7.143%	3	157	+109.750%
2025-11-04	10.2000	11.2000	10.2000	11.2000	+19.149%	5	157	+124.732%
2025-10-14	9.4000	9.4000	9.4000	9.4000	-28.788%	12	156	+167.766%
2025-10-03	13.2000	13.2000	13.2000	13.2000	+7.143%	1	163	+90.682%
2025-10-02	12.3200	12.3200	12.3200	12.3200	-7.368%	1	162	+104.302%
2025-10-01	13.4000	13.5000	13.3000	13.3000	+15.652%	4	162	+89.248%
2025-09-24	11.5000	11.5000	11.5000	11.5000	+10.577%	3	162	+118.870%
2025-09-22	10.0600	10.4000	9.6300	10.4000	-2.804%	33	160	+142.019%
2025-09-19	10.7000	10.7000	10.7000	10.7000	+6.574%	1	156	+135.234%
2025-09-18	10.0000	10.0400	10.0000	10.0400	-11.930%	10	156	+150.697%
2025-09-15	11.4000	11.4700	11.1000	11.4000	+20.000%	28	161	+120.789%
2025-09-10	9.5000	9.5000	9.5000	9.5000	+6.742%	3	155	+164.947%
2025-08-29	8.9000	8.9000	8.9000	8.9000	+17.105%	3	156	+182.809%
2025-08-19	8.0000	8.0000	7.6000	7.6000	+11.765%	3	156	+231.184%
2025-08-14	6.8000	6.8000	6.8000	6.8000	-2.857%	8	157	+270.147%
2025-08-13	7.0000	7.0000	7.0000	7.0000	+27.273%	8	151	+259.571%
2025-08-12	5.5000	5.5000	5.5000	5.5000	-16.793%	3	151	+357.636%
2025-07-30	6.6100	6.6100	6.6100	6.6100	+4.921%	4	151	+280.787%
2025-07-29	6.3000	6.3000	6.3000	6.3000	+18.868%	1	147	+299.524%
2025-07-22	5.2500	5.5000	5.2500	5.3000	+11.579%	13	146	+374.906%
2025-07-11	4.7500	4.7500	4.7500	4.7500	-8.654%	40	137	+429.895%
2025-07-10	5.2000	5.2000	5.2000	5.2000	-13.333%	5	97	+384.038%
2025-07-07	6.0000	6.0000	6.0000	6.0000	+23.711%	5	97	+319.500%
2025-06-26	4.7200	4.8500	4.7200	4.8500	-21.774%	4	92	+418.969%
2025-06-11	6.2000	6.2000	6.2000	6.2000	-4.615%	2	89	+305.968%
2025-06-09	6.4000	6.5000	6.4000	6.5000	+8.333%	3	89	+287.231%
2025-06-06	6.0000	6.0000	6.0000	6.0000	+3.448%	2	88	+319.500%
2025-05-22	5.8000	5.8000	5.8000	5.8000	-3.333%	1	87	+333.966%
2025-04-24	6.0000	6.0000	6.0000	6.0000	-9.091%	1	86	+319.500%
2025-04-09	6.6000	6.6000	6.6000	6.6000	+32.000%	12	86	+281.364%
2025-04-07	4.9600	5.0000	4.9600	5.0000	-20.635%	2	86	+403.400%
2025-04-04	5.8000	6.3000	5.8000	6.3000	+5.882%	42	85	+299.524%
2025-04-03	5.9500	5.9500	5.9500	5.9500	-37.170%	1	105	+323.025%
2025-04-02	9.4700	9.4700	9.4700	9.4700	+4.525%	1	105	+165.787%
2025-03-27	9.4700	9.5400	8.2100	9.0600	+0.667%	34	105	+177.815%
2025-03-17	9.0000	9.0000	9.0000	9.0000	-26.230%	1	107	+179.667%
2025-03-06	12.2000	12.2000	12.2000	12.2000	-19.842%	7	108	+106.311%
2025-02-25	15.2200	15.2200	15.2200	15.2200	+2.838%	1	108	+65.375%
2025-02-11	13.4900	14.8000	13.4900	14.8000	+12.121%	2	108	+70.068%
2025-02-07	13.2000	13.2000	13.2000	13.2000	+7.492%	2	107	+90.682%
2025-02-05	12.9500	12.9500	12.2800	12.2800	+3.107%	2	107	+104.967%
2025-01-14	12.2500	12.2500	11.8900	11.9100	-2.377%	14	107	+111.335%
2025-01-06	12.1000	12.3700	12.1000	12.2000	+7.965%	15	101	+106.311%
2024-12-19	12.0000	12.0000	11.3000	11.3000	-19.858%	41	94	+122.743%
2024-12-11	13.5200	14.1000	13.5200	14.1000	-6.623%	10	87	+78.511%
2024-12-06	15.1000	15.1000	15.1000	15.1000	+5.300%	4	87	+66.689%
2024-12-04	14.1900	14.3400	14.1900	14.3400	-3.499%	4	85	+75.523%
2024-12-02	14.9100	15.1200	14.7000	14.8600	-6.834%	24	83	+69.381%
2024-11-22	15.9500	15.9500	15.9500	15.9500	+1.917%	2	71	+57.806%
2024-11-21	15.6500	15.6500	15.6500	15.6500	+5.815%	12	59	+60.831%
2024-11-12	14.8000	14.8000	14.7900	14.7900	+35.440%	20	59	+70.183%
2024-11-01	10.9200	10.9200	10.9200	10.9200	-10.197%	24	43	+130.495%
2024-10-31	12.1600	12.1600	12.1600	12.1600	-13.759%	1	32	+106.990%
2024-10-15	14.1000	14.1000	14.1000	14.1000	+28.532%	1	32	+78.511%
2024-10-07	10.9700	10.9700	10.9700	10.9700	+1.480%	1	32	+129.444%
2024-09-27	10.8000	10.8100	10.8000	10.8100	-7.607%	60	31	+132.840%
2024-09-26	11.7000	11.7000	11.7000	11.7000	+0.862%	1	31	+115.128%
2024-09-24	11.6000	11.6000	11.6000	11.6000	0.000%	30	30	+116.983%