Dark

SPG20270115C220
SPG Jan 15 2027 220.00 Call (SPG270115C00220000)
option OPRA

EOD

Sep 25, 2026

4.22+5.500%(+0.22)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.1000	4.2200	4.1000	4.2200	+5.500%	11	413	0.000%
2026-09-24	4.0000	4.0000	4.0000	4.0000	-6.977%	1	402	+5.500%
2026-09-23	4.6000	4.6000	4.3000	4.3000	-5.908%	4	403	-1.860%
2026-09-21	4.5800	4.5800	4.5700	4.5700	-2.141%	54	402	-7.659%
2026-09-18	4.6700	4.6700	4.6700	4.6700	-0.638%	7	348	-9.636%
2026-09-16	4.9000	4.9000	4.7000	4.7000	0.000%	41	355	-10.213%
2026-09-15	4.7000	4.7000	4.7000	4.7000	-6.931%	1	394	-10.213%
2026-09-14	5.0500	5.1000	5.0500	5.0500	+3.061%	50	393	-16.436%
2026-09-11	5.5000	5.5000	4.9000	4.9000	-12.500%	2	373	-13.878%
2026-09-09	5.7000	5.7500	5.6000	5.6000	-13.178%	30	374	-24.643%
2026-09-08	6.4500	6.4500	6.4500	6.4500	-11.523%	1	394	-34.574%
2026-09-04	6.7000	7.2900	6.7000	7.2900	+2.676%	4	389	-42.112%
2026-09-03	7.1000	7.1000	7.1000	7.1000	-2.069%	3	389	-40.563%
2026-09-01	7.5000	7.5000	7.2500	7.2500	-0.549%	3	389	-41.793%
2026-08-31	7.0000	7.4000	7.0000	7.2900	-18.182%	27	390	-42.112%
2026-08-28	9.1600	9.1600	8.9100	8.9100	-0.336%	43	380	-52.637%
2026-08-27	8.9400	8.9400	8.9400	8.9400	-23.262%	1	381	-52.796%
2026-08-25	11.3000	11.6500	11.3000	11.6500	+7.771%	4	382	-63.777%
2026-08-21	11.0000	11.0000	10.8100	10.8100	-14.206%	2	381	-60.962%
2026-08-14	12.6000	12.6000	12.6000	12.6000	-5.263%	1	380	-66.508%
2026-08-13	13.0600	13.3000	13.0600	13.3000	+6.400%	4	380	-68.271%
2026-08-12	12.8000	12.8900	12.5000	12.5000	-12.587%	4	382	-66.240%
2026-08-11	14.3000	14.3000	14.3000	14.3000	+10.000%	1	382	-70.490%
2026-08-10	13.0000	13.0000	13.0000	13.0000	-13.333%	1	382	-67.538%
2026-08-07	14.7000	15.0000	14.7000	15.0000	-27.078%	3	382	-71.867%
2026-07-30	20.5700	20.5700	20.5700	20.5700	-19.428%	1	381	-79.485%
2026-07-29	25.5300	25.5300	25.5300	25.5300	-0.661%	34	382	-83.470%
2026-07-28	25.5300	25.7000	25.5300	25.7000	+16.818%	3	414	-83.580%
2026-07-20	20.3300	22.0000	20.3300	22.0000	+2.564%	4	417	-80.818%
2026-07-17	21.4500	21.4500	21.4500	21.4500	+34.906%	1	421	-80.326%
2026-07-15	15.7000	15.9000	15.7000	15.9000	+7.432%	3	421	-73.459%
2026-07-14	14.5000	14.8000	14.5000	14.8000	+32.143%	20	420	-71.486%
2026-07-10	11.2000	11.2000	11.2000	11.2000	-25.333%	42	400	-62.321%
2026-07-08	15.0000	15.0000	15.0000	15.0000	-29.245%	1	389	-71.867%
2026-07-07	21.2000	21.2000	21.2000	21.2000	+32.500%	35	390	-80.094%
2026-07-01	16.6500	16.6500	16.0000	16.0000	-18.200%	10	394	-73.625%
2026-06-29	19.5600	19.5600	19.5600	19.5600	-1.212%	3	394	-78.425%
2026-06-26	21.0000	21.0000	19.0500	19.8000	+28.072%	8	391	-78.687%
2026-06-12	14.9800	15.4600	14.2000	15.4600	+13.676%	21	382	-72.704%
2026-06-11	14.1700	14.3600	13.6000	13.6000	+1.493%	26	382	-68.971%
2026-06-10	13.8000	13.8000	13.4000	13.4000	+6.688%	85	404	-68.507%
2026-06-09	12.9000	12.9000	12.5600	12.5600	+61.026%	3	441	-66.401%
2026-06-04	8.3000	8.3000	7.7200	7.8000	-3.822%	10	439	-45.897%
2026-06-03	9.2000	9.2000	8.1100	8.1100	-1.098%	7	429	-47.965%
2026-06-02	8.2000	8.2000	8.2000	8.2000	+9.333%	1	422	-48.537%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-16.295%	1	421	-43.733%
2026-05-26	8.9600	8.9600	8.9600	8.9600	+5.412%	60	420	-52.902%
2026-05-22	8.4000	8.5000	8.3000	8.5000	+14.865%	9	360	-50.353%
2026-05-19	7.4000	7.4000	7.4000	7.4000	-0.937%	1	356	-42.973%
2026-05-18	7.4700	7.4700	7.4700	7.4700	-0.400%	2	356	-43.507%
2026-05-15	7.5000	7.5000	7.5000	7.5000	-3.846%	1	356	-43.733%
2026-05-14	7.8000	7.8000	7.8000	7.8000	-4.294%	1	359	-45.897%
2026-05-13	8.0800	8.1500	8.0800	8.1500	-0.610%	2	341	-48.221%
2026-05-12	9.0000	9.0000	8.2000	8.2000	-15.026%	33	341	-48.537%
2026-04-22	9.6500	9.6500	9.6500	9.6500	-7.212%	5	341	-56.269%
2026-04-20	10.1900	10.4000	10.1900	10.4000	+0.971%	2	336	-59.423%
2026-04-17	10.3000	10.3000	10.3000	10.3000	+18.391%	1	334	-59.029%
2026-04-15	8.5000	8.7000	8.5000	8.7000	+14.474%	4	334	-51.494%
2026-04-13	7.6000	7.6000	7.6000	7.6000	+61.702%	9	334	-44.474%
2026-04-08	4.7000	4.7000	4.7000	4.7000	+27.371%	1	336	-10.213%
2026-03-27	3.6900	3.6900	3.6900	3.6900	-2.895%	2	335	+14.363%
2026-03-26	3.8000	3.8000	3.8000	3.8000	-20.833%	2	335	+11.053%
2026-03-23	5.0000	5.0000	4.8000	4.8000	-12.568%	5	333	-12.083%
2026-03-20	5.4900	5.4900	5.4900	5.4900	-10.440%	2	330	-23.133%
2026-03-19	6.1300	6.1300	6.1300	6.1300	-2.698%	2	332	-31.158%
2026-03-17	6.3000	6.3000	6.3000	6.3000	+8.434%	1	330	-33.016%
2026-03-16	5.8100	5.8100	5.8100	5.8100	+2.289%	5	330	-27.367%
2026-03-13	5.6800	5.6800	5.6800	5.6800	-37.514%	1	325	-25.704%
2026-03-03	9.0900	9.0900	9.0900	9.0900	-10.795%	1	325	-53.575%
2026-02-27	10.1900	10.1900	10.1900	10.1900	+13.222%	2	324	-58.587%
2026-02-26	9.0000	9.0000	9.0000	9.0000	+1.124%	2	322	-53.111%
2026-02-23	9.3500	9.3500	8.8000	8.9000	+7.229%	102	321	-52.584%
2026-02-18	7.6200	8.5000	7.6200	8.3000	-5.682%	20	385	-49.157%
2026-02-17	8.5500	9.0000	8.4900	8.8000	+10.000%	103	365	-52.045%
2026-02-06	8.3000	8.6000	8.0000	8.0000	+19.403%	91	263	-47.250%
2026-02-04	6.2000	7.4500	6.2000	6.7000	+13.752%	50	194	-37.015%
2026-02-02	5.8900	5.8900	5.8900	5.8900	+1.552%	1	144	-28.353%
2026-01-30	5.4000	6.0000	5.4000	5.8000	+13.725%	4	144	-27.241%
2026-01-29	5.1000	5.1000	5.1000	5.1000	+21.429%	1	143	-17.255%
2026-01-26	4.2000	4.2000	4.2000	4.2000	+7.692%	2	143	+0.476%
2026-01-23	3.9000	3.9000	3.9000	3.9000	+5.405%	6	143	+8.205%
2026-01-22	3.7000	3.7000	3.7000	3.7000	-13.349%	1	143	+14.054%
2026-01-21	3.7000	4.2700	3.7000	4.2700	-7.174%	4	142	-1.171%
2026-01-14	4.7000	4.7000	4.6000	4.6000	-8.911%	23	141	-8.261%
2026-01-07	5.0500	5.0500	5.0500	5.0500	+5.208%	25	121	-16.436%
2026-01-06	4.8000	4.8000	4.8000	4.8000	+11.628%	2	121	-12.083%
2026-01-05	4.3000	4.3000	4.3000	4.3000	-10.417%	1	119	-1.860%
2025-12-17	4.8000	4.8000	4.8000	4.8000	+28.000%	1	119	-12.083%
2025-10-31	3.7500	3.7500	3.7500	3.7500	-27.885%	3	119	+12.533%
2025-10-10	5.2000	5.2000	5.2000	5.2000	+0.971%	1	119	-18.846%
2025-10-07	5.1500	5.1500	5.1500	5.1500	-9.649%	1	121	-18.058%
2025-10-06	5.8300	5.8700	5.7000	5.7000	-18.571%	10	121	-25.965%
2025-10-03	7.0000	7.0100	7.0000	7.0000	+2.941%	7	121	-39.714%
2025-09-26	6.6100	6.9000	6.4600	6.8000	+9.677%	53	119	-37.941%
2025-09-25	6.2500	6.2500	6.2000	6.2000	+16.981%	4	69	-31.935%
2025-09-18	5.2300	5.3000	5.2300	5.3000	-4.505%	2	68	-20.377%
2025-09-17	5.7000	5.7000	5.5200	5.5500	-10.339%	20	67	-23.964%
2025-09-15	6.1900	6.1900	6.1900	6.1900	+82.059%	4	57	-31.826%
2025-08-14	3.4000	3.4000	3.4000	3.4000	+39.344%	34	53	+24.118%
2025-07-10	2.4400	2.4400	2.4400	2.4400	-7.925%	1	27	+72.951%
2025-06-23	2.6500	2.6500	2.6500	2.6500	+12.766%	2	26	+59.245%
2025-06-13	2.3500	2.3500	2.3500	2.3500	-41.832%	2	28	+79.574%
2025-05-05	4.0400	4.0400	4.0400	4.0400	+5.483%	1	29	+4.455%
2025-03-13	3.8500	3.8500	3.8300	3.8300	-40.156%	6	25	+10.183%
2025-01-24	6.6000	6.6000	6.4000	6.4000	+4.918%	46	25	-34.063%
2025-01-23	6.1000	6.1000	6.1000	6.1000	-20.779%	1	2	-30.820%
2024-12-20	7.7000	7.7000	7.7000	7.7000	-14.444%	1	3	-45.195%
2024-12-12	9.0000	9.0000	9.0000	9.0000	-5.263%	1	4	-53.111%
2024-12-09	9.3600	9.5000	9.3600	9.5000	-7.767%	2	3	-55.579%
2024-11-11	10.3000	10.3000	10.3000	10.3000	0.000%	1	1	-59.029%