Dark

Check out our Dark Pool Levels

SU
Suncor Energy, Inc.
stock NYSE

At Close

Aug 13, 2026 3:59:58 PM EDT

65.46USD+2.473%(+1.58)3,084,094

65.43Bid 65.46Ask 0.03Spread

Pre-market

Aug 13, 2026 9:28:30 AM EDT

62.79USD-1.706%(-1.09)4,170

After-hours

Aug 13, 2026 4:51:30 PM EDT

65.41USD-0.076%(-0.05)415

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 14, 2026 Aug 21, 2026 Aug 28, 2026 Sep 4, 2026 Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
15,527	14,066	2,139	14,322

SU Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

SU Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

SU Jan 15, 2027 Exp. - Max Pain @ $55.00

Puts

Calls

SU Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
100 C	0.35	+94.44%	3	88	07-24	SU270115C00100000
95 C	0.50	0.00%	11	136	08-06	SU270115C00095000
90 C	0.35	-56.25%	6	178	08-07	SU270115C00090000
85 C	1.10	-8.33%	16	232	08-03	SU270115C00085000
80 C	1.05	-4.55%	7	2,661	08-12	SU270115C00080000
75 C	1.75	+9.38%	114	7,843	08-11	SU270115C00075000
70 C	2.75	-5.17%	1	2,928	08-12	SU270115C00070000
65 C	4.80	+4.80%	2	4,719	08-12	SU270115C00065000
60 C	7.30	+3.11%	10	1,222	08-12	SU270115C00060000
55 C	8.43	-8.37%	7	1,285	08-07	SU270115C00055000
50 C	14.30	0.00%	3	2,917	08-12	SU270115C00050000
47 C	16.80	-8.20%	12	130	08-11	SU270115C00047000
45 C	21.00	+0.96%	13	429	07-29	SU270115C00045000
42 C	24.07	+92.56%	1	425	07-24	SU270115C00042000
40 C	17.60	+11.18%	15	1,275	07-07	SU270115C00040000
37 C	29.00	-9.09%	2	2,704	06-03	SU270115C00037000
35 C	31.50	-5.41%	1	69	06-03	SU270115C00035000
33 C	26.50	-19.70%	2	244	06-15	SU270115C00033000
30 C	37.00	+12.91%	5	34	03-27	SU270115C00030000
28 C	16.07	+39.74%	1	12	12-02	SU270115C00028000
25 C	38.30	+19.69%	9	4	08-12	SU270115C00025000
23 C	41.30	+1.60%	1	41	08-11	SU270115C00023000
20 C	20.66	+1.27%	1	17	09-03	SU270115C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
100 P	0	0%	0			SU270115P00100000
95 P	37.48	0%	2	0	06-17	SU270115P00095000
90 P	32.48	0%	2	0	06-17	SU270115P00090000
85 P	20.24	0%	25	25	05-26	SU270115P00085000
80 P	0	0%	0			SU270115P00080000
75 P	13.20	-12.58%	52	75	07-28	SU270115P00075000
70 P	7.20	-7.46%	101	2,039	07-31	SU270115P00070000
65 P	5.90	-1.67%	1	569	08-11	SU270115P00065000
60 P	3.50	-22.22%	32	6,615	08-11	SU270115P00060000
55 P	1.70	-17.07%	5	624	08-12	SU270115P00055000
50 P	1.04	-37.35%	2	415	08-05	SU270115P00050000
47 P	0.65	-60.61%	8	100	07-27	SU270115P00047000
45 P	0.38	+245.45%	9	807	08-12	SU270115P00045000
42 P	0.80	-36.00%	1	69	06-05	SU270115P00042000
40 P	0.56	-41.05%	1	183	07-08	SU270115P00040000
37 P	0.59	+96.67%	18	3,525	06-29	SU270115P00037000
35 P	0.10	-92.31%	2	331	08-12	SU270115P00035000
33 P	0.05	-93.15%	1	218	02-03	SU270115P00033000
30 P	0.45	-19.64%	15	207	01-16	SU270115P00030000
28 P	0.09	-91.00%	1	35	08-10	SU270115P00028000
25 P	0.05	-50.00%	2	76	08-05	SU270115P00025000
23 P	0.05	0.00%	425	449	07-17	SU270115P00023000
20 P	0.03	-90.00%	1	99	08-10	SU270115P00020000

Share