Dark

SPG20270115C210
SPG Jan 15 2027 210.00 Call (SPG270115C00210000)
option OPRA

EOD

Oct 1, 2026

4.70-20.339%(-1.20)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.4600	5.4600	4.7000	4.7000	-20.339%	46	368	0.000%
2026-09-30	6.6000	6.6000	5.9000	5.9000	-24.359%	12	386	-20.339%
2026-09-24	7.8000	7.8000	7.8000	7.8000	-3.704%	54	379	-39.744%
2026-09-23	8.1000	8.3000	8.1000	8.1000	-7.955%	13	331	-41.975%
2026-09-22	8.8000	8.8000	8.8000	8.8000	+8.642%	1	324	-46.591%
2026-09-18	8.1000	8.2000	8.1000	8.1000	-10.000%	9	323	-41.975%
2026-09-17	9.0000	9.0000	9.0000	9.0000	+7.143%	2	320	-47.778%
2026-09-16	8.4000	8.4000	8.4000	8.4000	+0.840%	5	320	-44.048%
2026-09-15	8.1000	8.5000	8.1000	8.3300	-4.253%	20	315	-43.577%
2026-09-14	8.7000	8.7000	8.7000	8.7000	-1.136%	7	300	-45.977%
2026-09-11	8.7000	8.8000	8.7000	8.8000	-7.368%	6	299	-46.591%
2026-09-10	9.5000	9.5000	9.5000	9.5000	+6.145%	8	300	-50.526%
2026-09-09	9.5000	9.5000	8.9500	8.9500	-20.089%	18	292	-47.486%
2026-09-08	10.6200	11.2000	10.6200	11.2000	-1.754%	4	283	-58.036%
2026-08-31	11.4000	11.4000	11.4000	11.4000	-19.149%	2	283	-58.772%
2026-08-27	14.0000	14.2000	14.0000	14.1000	-23.619%	7	283	-66.667%
2026-08-12	18.4600	18.4600	18.4600	18.4600	-7.700%	36	287	-74.540%
2026-08-07	20.0000	20.0000	20.0000	20.0000	-18.699%	1	297	-76.500%
2026-08-04	24.6000	24.6000	24.6000	24.6000	+1.235%	2	296	-80.894%
2026-07-22	24.2000	24.3000	24.2000	24.3000	-2.955%	16	296	-80.658%
2026-07-21	25.0000	25.1500	24.9400	25.0400	+15.605%	23	302	-81.230%
2026-07-15	21.6600	21.6600	21.6600	21.6600	+2.654%	1	312	-78.301%
2026-07-14	21.0000	21.1000	21.0000	21.1000	-22.140%	2	312	-77.725%
2026-07-07	27.1000	27.3000	27.1000	27.1000	+12.917%	6	312	-82.657%
2026-07-06	24.0000	24.0000	24.0000	24.0000	-0.415%	1	315	-80.417%
2026-06-25	24.1000	24.1000	24.1000	24.1000	+40.116%	1	315	-80.498%
2026-06-18	17.2000	17.2000	17.2000	17.2000	+8.586%	1	315	-72.674%
2026-06-17	17.1200	17.1200	15.8400	15.8400	-23.219%	11	315	-70.328%
2026-06-15	20.6300	20.6300	20.6300	20.6300	+3.150%	1	315	-77.218%
2026-06-11	20.0000	20.0000	20.0000	20.0000	+8.696%	20	315	-76.500%
2026-06-10	18.4000	18.4000	18.3000	18.4000	+3.371%	10	315	-74.457%
2026-06-09	15.4100	17.8000	15.4100	17.8000	+29.455%	5	315	-73.596%
2026-06-08	14.6000	14.6000	13.7500	13.7500	-3.509%	5	310	-65.818%
2026-06-05	13.7000	14.2500	13.7000	14.2500	+17.769%	5	305	-67.018%
2026-06-02	12.1000	12.1000	12.1000	12.1000	-12.824%	8	301	-61.157%
2026-05-27	13.6000	13.8800	13.6000	13.8800	+5.954%	2	300	-66.138%
2026-05-12	13.1000	13.1000	13.1000	13.1000	+3.886%	1	302	-64.122%
2026-05-07	12.6100	12.6100	12.6100	12.6100	-3.149%	1	302	-62.728%
2026-05-06	13.0200	13.0200	13.0200	13.0200	+17.297%	1	303	-63.902%
2026-04-29	11.1000	11.1000	11.1000	11.1000	-13.953%	1	302	-57.658%
2026-04-14	12.9000	12.9000	12.9000	12.9000	+11.207%	1	302	-63.566%
2026-04-13	12.0000	12.0000	11.6000	11.6000	0.000%	3	302	-59.483%
2026-04-09	11.6000	11.6000	11.6000	11.6000	+19.588%	1	301	-59.483%
2026-04-08	9.7000	9.7000	9.7000	9.7000	+15.476%	1	301	-51.546%
2026-04-07	8.4000	8.4000	8.4000	8.4000	-1.176%	1	301	-44.048%
2026-04-06	7.5000	8.5000	7.5000	8.5000	+21.429%	2	300	-44.706%
2026-03-31	7.1000	7.1000	7.0000	7.0000	+20.690%	21	299	-32.857%
2026-03-27	6.1100	6.1100	5.8000	5.8000	-22.667%	2	298	-18.966%
2026-03-20	7.5000	7.5000	7.5000	7.5000	-16.667%	1	299	-37.333%
2026-03-17	9.0000	9.0000	9.0000	9.0000	+3.448%	1	300	-47.778%
2026-03-16	8.7000	8.7000	8.7000	8.7000	+10.127%	1	299	-45.977%
2026-03-12	7.9000	7.9000	7.9000	7.9000	-12.222%	1	300	-40.506%
2026-03-09	7.5000	9.1000	7.5000	9.0000	-7.975%	165	300	-47.778%
2026-03-06	9.9500	10.0000	9.7800	9.7800	-25.909%	30	359	-51.943%
2026-03-02	13.2000	13.2000	13.2000	13.2000	-4.348%	10	358	-64.394%
2026-02-27	13.9500	13.9500	13.8000	13.8000	+2.222%	14	348	-65.942%
2026-02-26	13.5000	13.5000	13.5000	13.5000	+6.299%	2	336	-65.185%
2026-02-23	12.9000	12.9000	12.5000	12.7000	-1.550%	17	336	-62.992%
2026-02-20	12.8000	12.9000	12.8000	12.9000	+9.322%	2	320	-63.566%
2026-02-19	11.8000	11.8000	11.8000	11.8000	+11.321%	6	320	-60.169%
2026-02-13	10.6000	10.6000	10.6000	10.6000	+8.163%	1	320	-55.660%
2026-02-12	10.0000	10.2000	9.7200	9.8000	-7.547%	19	320	-52.041%
2026-02-10	10.3000	10.6000	10.3000	10.6000	-10.169%	102	301	-55.660%
2026-02-06	12.5500	12.5500	11.8000	11.8000	+15.686%	4	210	-60.169%
2026-02-05	10.2000	10.2000	10.2000	10.2000	+3.976%	1	210	-53.922%
2026-02-04	9.8100	9.8100	9.8100	9.8100	+22.625%	2	209	-52.090%
2026-01-30	8.0000	8.0000	8.0000	8.0000	+5.960%	1	207	-41.250%
2026-01-29	7.9200	7.9200	7.5500	7.5500	+12.687%	3	207	-37.748%
2026-01-27	6.7000	6.7000	6.7000	6.7000	+9.836%	1	206	-29.851%
2026-01-23	6.1200	6.1200	6.1000	6.1000	-6.154%	2	206	-22.951%
2026-01-22	6.5000	6.5000	6.5000	6.5000	-7.143%	36	206	-27.692%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+11.111%	14	184	-32.857%
2026-01-12	6.3000	6.3000	6.3000	6.3000	-6.667%	2	170	-25.397%
2026-01-09	6.7000	6.7500	6.7000	6.7500	-3.571%	5	170	-30.370%
2026-01-08	7.0000	7.0000	7.0000	7.0000	+7.692%	1	170	-32.857%
2026-01-05	6.4000	6.5200	6.4000	6.5000	-14.474%	14	170	-27.692%
2025-12-30	7.7000	7.7000	7.6000	7.6000	-6.173%	2	170	-38.158%
2025-12-29	8.1000	8.1000	8.1000	8.1000	+4.516%	3	170	-41.975%
2025-11-17	7.7500	7.7500	7.7500	7.7500	+27.049%	2	170	-39.355%
2025-11-03	6.0000	6.1000	6.0000	6.1000	-17.568%	19	189	-22.951%
2025-10-16	7.4000	7.4000	7.4000	7.4000	+4.225%	2	189	-36.486%
2025-10-08	7.1000	7.1000	7.1000	7.1000	-2.740%	1	189	-33.803%
2025-10-07	7.1500	7.3000	7.0000	7.3000	-13.095%	173	92	-35.616%
2025-09-25	8.4000	8.4000	8.4000	8.4000	-1.176%	13	92	-44.048%
2025-09-24	8.5000	8.5000	8.5000	8.5000	+18.056%	1	79	-44.706%
2025-09-18	7.3500	7.3800	6.2600	7.2000	-14.286%	48	79	-34.722%
2025-09-15	8.4000	8.4000	8.4000	8.4000	+24.077%	16	34	-44.048%
2025-09-09	7.0000	7.0000	6.7700	6.7700	-3.286%	7	27	-30.576%
2025-09-05	6.8200	7.0000	6.8000	7.0000	+70.732%	18	23	-32.857%
2025-08-12	4.1000	4.1000	4.1000	4.1000	+7.895%	1	15	+14.634%
2025-07-22	3.8000	3.8000	3.8000	3.8000	-10.588%	13	15	+23.684%
2025-07-07	4.2500	4.2500	4.2500	4.2500	+3.659%	5	11	+10.588%
2025-04-10	4.1000	4.1000	4.1000	4.1000	-38.806%	2	16	+14.634%
2025-03-27	6.7000	6.7000	6.7000	6.7000	+31.373%	8	16	-29.851%
2025-03-14	5.4000	5.4000	5.1000	5.1000	-41.714%	6	16	-7.843%
2025-01-17	8.7500	8.7500	8.7500	8.7500	-34.457%	2	16	-46.286%
2024-11-26	13.4200	13.4200	13.3500	13.3500	+3.168%	16	16	-64.794%
2024-11-21	12.9400	12.9400	12.9400	12.9400	+26.863%	5	11	-63.679%
2024-10-28	10.2000	10.2000	10.2000	10.2000	+3.239%	1	6	-53.922%
2024-10-24	9.9800	9.9800	9.8800	9.8800	-3.137%	2	5	-52.429%
2024-10-15	10.2000	10.2000	10.2000	10.2000	+30.268%	1	3	-53.922%
2024-09-19	7.8300	7.8300	7.8300	7.8300	0.000%	2	2	-39.974%