Dark

SA20270115C22
SA Jan 15 2027 22.00 Call (SA270115C00022000)
option OPRA

EOD

Sep 23, 2026

10.35+3.500%(+0.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	10.3500	10.3500	10.3500	10.3500	+3.500%	5	21	0.000%
2026-08-24	10.0000	10.0000	10.0000	10.0000	+6.383%	10	22	+3.500%
2026-08-05	9.4000	9.4000	9.4000	9.4000	+25.333%	1	30	+10.106%
2026-07-28	7.5000	7.5000	7.5000	7.5000	-1.704%	10	31	+38.000%
2026-07-09	7.6300	7.6300	7.6300	7.6300	+13.881%	5	21	+35.649%
2026-07-08	6.7000	6.7000	6.7000	6.7000	-6.944%	1	16	+54.478%
2026-06-25	7.2000	7.2000	7.2000	7.2000	-18.644%	1	17	+43.750%
2026-06-23	8.8500	8.8500	8.8500	8.8500	-28.629%	10	16	+16.949%
2026-06-16	12.5000	12.5000	11.8000	12.4000	+13.036%	16	9	-16.532%
2026-06-15	10.9700	10.9700	10.9700	10.9700	+33.780%	5	1	-5.652%
2026-06-10	8.2000	8.2000	8.2000	8.2000	-43.448%	1	1	+26.220%
2026-06-02	14.5000	14.5000	14.5000	14.5000	+6.618%	1	1,628	-28.621%
2026-06-01	13.6000	13.6000	13.6000	13.6000	+11.020%	59	1,629	-23.897%
2026-05-28	12.1000	12.2500	12.1000	12.2500	+5.603%	23	1,688	-15.510%
2026-05-27	11.6000	11.6000	11.6000	11.6000	+5.455%	10	1,711	-10.776%
2026-05-22	11.0000	11.0000	11.0000	11.0000	+10.000%	5	1,721	-5.909%
2026-05-20	10.0000	10.0000	10.0000	10.0000	-18.897%	3	1,716	+3.500%
2026-05-14	11.7000	12.3300	11.7000	12.3300	-10.000%	6	1,719	-16.058%
2026-05-11	13.8500	13.9000	13.7000	13.7000	+25.688%	3	1,725	-24.453%
2026-05-07	11.5000	11.5000	10.9000	10.9000	+14.737%	12	1,728	-5.046%
2026-04-30	9.5000	9.5000	9.5000	9.5000	+7.955%	8	1,720	+8.947%
2026-04-29	9.2000	9.2000	8.8000	8.8000	-10.296%	40	1,712	+17.614%
2026-04-28	10.0000	10.0000	9.8100	9.8100	-12.800%	11	1,682	+5.505%
2026-04-27	11.2500	11.2500	11.2500	11.2500	+0.806%	70	1,681	-8.000%
2026-04-24	11.1600	11.1600	11.1600	11.1600	-19.712%	2	1,623	-7.258%
2026-04-20	13.9000	13.9000	13.9000	13.9000	-3.472%	1	1,625	-25.540%
2026-04-17	14.3000	14.5000	14.3000	14.4000	+10.769%	21	1,624	-28.125%
2026-04-15	13.0000	13.0000	13.0000	13.0000	-2.256%	6	1,645	-20.385%
2026-04-08	13.3000	13.3000	13.3000	13.3000	+9.465%	1	1,645	-22.180%
2026-04-06	12.1500	12.1500	12.1500	12.1500	+10.354%	1	1,646	-14.815%
2026-04-02	11.0100	11.0100	11.0100	11.0100	+33.455%	6	1,653	-5.995%
2026-03-30	8.7500	8.7500	8.2500	8.2500	+0.856%	7	1,653	+25.455%
2026-03-27	8.6000	8.6000	8.1800	8.1800	-3.765%	18	1,660	+26.528%
2026-03-23	8.3500	8.5000	8.3000	8.5000	+16.598%	32	1,642	+21.765%
2026-03-20	7.5000	7.9000	7.1000	7.2900	-11.098%	59	1,611	+41.975%
2026-03-19	8.2000	8.2000	8.2000	8.2000	-18.000%	15	1,572	+26.220%
2026-03-18	10.0000	10.0000	10.0000	10.0000	-27.536%	10	1,557	+3.500%
2026-03-12	14.5000	14.5000	13.8000	13.8000	-9.151%	15	1,547	-25.000%
2026-03-06	15.1900	15.1900	15.1900	15.1900	-10.647%	4	1,532	-31.863%
2026-03-04	17.0000	17.0000	17.0000	17.0000	-13.265%	5	1,528	-39.118%
2026-03-02	20.0000	20.0000	19.6000	19.6000	-0.508%	20	1,523	-47.194%
2026-02-27	19.2000	19.7000	19.2000	19.7000	+10.056%	3	1,543	-47.462%
2026-02-23	17.9000	17.9000	17.9000	17.9000	+6.548%	1	1,546	-42.179%
2026-02-20	16.8000	16.8000	16.8000	16.8000	+12.000%	1	1,545	-38.393%
2026-02-18	15.0000	15.0000	15.0000	15.0000	+3.448%	1	1,544	-31.000%
2026-02-17	13.2800	14.5000	13.2600	14.5000	-7.170%	5	1,551	-28.621%
2026-02-13	14.8000	15.6200	14.8000	15.6200	+9.384%	8	1,550	-33.739%
2026-02-10	14.1500	14.2800	14.1500	14.2800	+5.000%	13	1,550	-27.521%
2026-02-09	13.6000	13.6000	13.6000	13.6000	+26.160%	3	1,550	-23.897%
2026-02-04	10.7800	10.7800	10.7800	10.7800	+4.660%	16	1,553	-3.989%
2026-02-02	10.4000	10.7000	10.3000	10.3000	-11.207%	17	1,569	+0.485%
2026-01-30	12.0000	12.0000	11.6000	11.6000	-37.297%	15	1,566	-10.776%
2026-01-26	18.5000	18.5000	18.5000	18.5000	+2.550%	2	1,561	-44.054%
2026-01-23	18.7500	18.7500	18.0400	18.0400	-0.879%	7	1,563	-42.627%
2026-01-22	16.3000	18.2000	16.3000	18.2000	+22.148%	13	1,570	-43.132%
2026-01-21	15.2000	15.2000	14.9000	14.9000	+4.196%	8	1,583	-30.537%
2026-01-20	13.4000	14.3000	13.4000	14.3000	+10.000%	20	1,586	-27.622%
2026-01-14	13.0000	13.0000	12.9900	13.0000	+2.930%	19	1,606	-20.385%
2026-01-13	13.0000	13.0000	12.6300	12.6300	-2.846%	29	1,611	-18.052%
2026-01-12	13.4000	13.4000	13.0000	13.0000	+2.930%	33	1,588	-20.385%
2026-01-09	13.1000	13.1000	12.6300	12.6300	-3.588%	7	1,571	-18.052%
2026-01-06	13.1000	13.1000	13.1000	13.1000	-1.873%	4	1,565	-20.992%
2026-01-05	12.9200	13.3500	12.9200	13.3500	+21.364%	7	1,576	-22.472%
2026-01-02	11.8000	11.8000	11.0000	11.0000	-7.095%	9	1,576	-5.909%
2025-12-31	12.1700	12.2000	11.8400	11.8400	-9.063%	11	1,569	-12.584%
2025-12-26	13.0000	13.0200	13.0000	13.0200	+4.077%	55	1,569	-20.507%
2025-12-24	12.5100	12.5100	12.5100	12.5100	-3.023%	12	1,612	-17.266%
2025-12-23	12.9000	12.9000	12.9000	12.9000	+0.781%	2	1,612	-19.767%
2025-12-22	12.4000	12.8000	12.4000	12.8000	+17.431%	63	1,614	-19.141%
2025-12-16	10.9000	10.9000	10.9000	10.9000	+1.869%	1	1,551	-5.046%
2025-12-10	10.6000	10.7000	10.6000	10.7000	-6.140%	2	1,552	-3.271%
2025-12-08	11.4700	11.5000	11.4000	11.4000	-8.213%	3	1,552	-9.211%
2025-12-05	13.0500	13.0500	12.4200	12.4200	-0.640%	6	1,555	-16.667%
2025-12-04	12.5000	12.7000	12.5000	12.5000	+8.696%	22	1,559	-17.200%
2025-12-03	11.5000	11.5000	11.5000	11.5000	+1.322%	1	1,579	-10.000%
2025-12-02	11.0000	11.3500	10.7000	11.3500	+5.483%	97	1,580	-8.811%
2025-12-01	10.8000	10.8000	10.6000	10.7600	+5.490%	18	1,673	-3.810%
2025-11-28	10.2100	10.2100	10.2000	10.2000	+6.472%	11	1,685	+1.471%
2025-11-26	9.5800	9.5800	9.5800	9.5800	+23.454%	1	1,695	+8.038%
2025-11-21	7.7600	7.7600	7.7600	7.7600	-1.772%	1	1,695	+33.376%
2025-11-20	7.9500	8.0500	7.9000	7.9000	-9.195%	27	1,694	+31.013%
2025-11-19	8.7000	8.7000	8.7000	8.7000	+10.266%	2	1,668	+18.966%
2025-11-18	8.1300	8.1300	7.8900	7.8900	+3.953%	4	1,666	+31.179%
2025-11-17	7.5900	7.5900	7.5900	7.5900	-0.132%	10	1,663	+36.364%
2025-11-14	7.4000	7.6500	7.4000	7.6000	+1.333%	41	1,653	+36.184%
2025-11-13	7.5000	7.5000	7.5000	7.5000	-5.063%	4	1,612	+38.000%
2025-11-12	7.6000	7.9000	7.6000	7.9000	+0.637%	802	1,614	+31.013%
2025-11-11	7.8500	7.8500	7.8500	7.8500	+0.641%	5	2,188	+31.847%
2025-11-10	7.8000	7.8000	7.8000	7.8000	+18.182%	2	2,188	+32.692%
2025-11-06	6.6100	6.6100	6.6000	6.6000	+3.125%	6	2,190	+56.818%
2025-11-05	6.2400	6.4000	6.2400	6.4000	+3.226%	91	2,189	+61.719%
2025-11-04	6.5000	6.5000	6.0800	6.2000	-9.489%	9	2,278	+66.935%
2025-11-03	7.0000	7.0000	6.8500	6.8500	-6.164%	11	2,268	+51.095%
2025-10-31	7.6000	7.6000	7.3000	7.3000	0.000%	5	2,268	+41.781%
2025-10-30	7.0000	7.3000	7.0000	7.3000	+4.735%	119	2,263	+41.781%
2025-10-29	7.4000	7.4000	6.8500	6.9700	+6.412%	48	2,244	+48.494%
2025-10-28	5.8500	6.5500	5.8500	6.5500	+11.966%	9	2,201	+58.015%
2025-10-27	6.5000	6.5000	5.6000	5.8500	-15.827%	132	2,132	+76.923%
2025-10-24	7.2400	7.4000	6.9500	6.9500	-0.714%	14	2,132	+48.921%
2025-10-23	6.8200	7.0000	6.8200	7.0000	+1.449%	18	2,118	+47.857%
2025-10-22	6.5500	6.9000	6.5500	6.9000	0.000%	3	2,115	+50.000%
2025-10-21	6.8000	6.9000	6.7800	6.9000	-23.503%	94	2,112	+50.000%
2025-10-17	9.8200	9.8200	8.9000	9.0200	-19.464%	52	2,018	+14.745%
2025-10-16	10.6000	11.2000	10.6000	11.2000	+12.000%	14	2,034	-7.589%
2025-10-15	9.5000	10.0000	9.5000	10.0000	+12.233%	9	2,040	+3.500%
2025-10-14	8.9100	8.9100	8.9100	8.9100	-3.257%	2	2,048	+16.162%
2025-10-13	8.7200	9.2100	8.4500	9.2100	+21.987%	348	2,047	+12.378%
2025-10-10	7.7000	7.7000	7.5000	7.5500	+7.857%	131	1,718	+37.086%
2025-10-09	8.0000	8.0000	6.9500	7.0000	-10.828%	9	1,593	+47.857%
2025-10-08	7.8500	7.8500	7.8500	7.8500	+4.667%	10	1,584	+31.847%
2025-10-06	7.5000	7.5000	7.5000	7.5000	+2.599%	3	1,574	+38.000%
2025-10-03	7.1600	7.3100	7.1600	7.3100	-5.065%	5	1,574	+41.587%
2025-10-01	8.0000	8.0000	7.5500	7.7000	+10.000%	12	1,571	+34.416%
2025-09-30	6.8800	7.0000	6.7000	7.0000	+5.263%	38	1,579	+47.857%
2025-09-29	6.4000	6.8200	6.4000	6.6500	+20.909%	47	1,603	+55.639%
2025-09-26	5.4000	5.5000	5.2000	5.5000	+4.762%	74	1,629	+88.182%
2025-09-25	5.0000	5.2500	5.0000	5.2500	+5.847%	328	1,611	+97.143%
2025-09-24	5.4000	5.4000	4.9600	4.9600	-8.991%	28	1,285	+108.669%
2025-09-23	5.8000	5.8000	5.2200	5.4500	+1.869%	94	1,285	+89.908%
2025-09-22	4.5100	5.3500	4.5100	5.3500	+28.916%	119	1,254	+93.458%
2025-09-19	4.0000	4.2000	4.0000	4.1500	+18.571%	12	1,141	+149.398%
2025-09-18	3.6000	3.6000	3.5000	3.5000	-4.110%	13	1,150	+195.714%
2025-09-17	3.7000	4.0000	3.6500	3.6500	-5.195%	20	1,137	+183.562%
2025-09-16	4.3000	4.3000	3.8500	3.8500	-9.412%	31	1,118	+168.831%
2025-09-15	3.5800	4.2500	3.5800	4.2500	+23.188%	14	1,091	+143.529%
2025-09-12	3.5000	3.5000	3.3000	3.4500	+4.545%	94	1,091	+200.000%
2025-09-11	3.3600	3.3600	3.3000	3.3000	+17.857%	2	1,117	+213.636%
2025-09-09	2.9000	2.9000	2.8000	2.8000	-5.085%	4	1,119	+269.643%
2025-09-05	2.9000	2.9500	2.9000	2.9500	+5.357%	28	1,116	+250.847%
2025-09-02	2.8500	2.8500	2.8000	2.8000	+5.660%	85	1,099	+269.643%
2025-08-29	2.7500	2.7500	2.6500	2.6500	+12.766%	5	1,009	+290.566%
2025-08-26	2.3500	2.3500	2.3500	2.3500	+8.295%	10	1,009	+340.426%
2025-08-25	2.1700	2.1800	2.1700	2.1700	+5.854%	20	1,009	+376.959%
2025-08-20	2.0800	2.0800	2.0500	2.0500	-14.583%	54	999	+404.878%
2025-08-15	2.4000	2.4000	2.4000	2.4000	+3.004%	1	945	+331.250%
2025-08-14	2.3300	2.3300	2.3300	2.3300	-4.898%	1	945	+344.206%
2025-08-07	2.4500	2.4500	2.4500	2.4500	+5.150%	1	944	+322.449%
2025-08-06	2.3300	2.3300	2.3300	2.3300	+3.556%	5	945	+344.206%
2025-08-05	2.1000	2.2500	2.1000	2.2500	+18.421%	3	950	+360.000%
2025-08-01	1.9000	1.9000	1.8900	1.9000	+5.556%	100	949	+444.737%
2025-07-30	1.8000	1.8000	1.8000	1.8000	-13.462%	2	851	+475.000%
2025-07-29	2.0800	2.0800	2.0800	2.0800	-15.789%	3	851	+397.596%
2025-07-25	2.4500	2.4700	2.4500	2.4700	-3.137%	20	851	+319.028%
2025-07-24	2.5500	2.5500	2.5500	2.5500	-5.556%	50	831	+305.882%
2025-07-23	2.7000	2.7000	2.7000	2.7000	+5.882%	50	781	+283.333%
2025-07-21	2.3500	2.5500	2.3500	2.5500	+27.500%	13	731	+305.882%
2025-07-15	2.0000	2.0000	2.0000	2.0000	-4.762%	40	721	+417.500%
2025-07-11	2.1000	2.1000	2.1000	2.1000	+16.667%	8	681	+392.857%
2025-07-08	1.8300	1.8300	1.8000	1.8000	-10.000%	50	681	+475.000%
2025-07-07	2.0000	2.0000	2.0000	2.0000	+25.000%	2	631	+417.500%
2025-06-30	1.6800	1.6800	1.6000	1.6000	-23.810%	3	633	+546.875%
2025-06-13	2.1000	2.1000	2.1000	2.1000	+35.484%	200	633	+392.857%
2025-06-04	1.5500	1.5500	1.5500	1.5500	+19.231%	1	536	+567.742%
2025-06-03	1.3000	1.3000	1.3000	1.3000	+4.000%	22	536	+696.154%
2025-05-12	1.2500	1.2500	1.2500	1.2500	-3.846%	1	536	+728.000%
2025-05-05	1.3000	1.3000	1.3000	1.3000	0.000%	1	535	+696.154%
2025-05-01	1.3000	1.3000	1.3000	1.3000	-3.704%	40	535	+696.154%
2025-04-29	1.4500	1.4500	1.3500	1.3500	-4.255%	200	495	+666.667%
2025-04-24	1.4100	1.4100	1.4100	1.4100	-4.730%	1	341	+634.043%
2025-04-22	1.4800	1.4800	1.4800	1.4800	0.000%	2	341	+599.324%
2025-04-17	1.5000	1.5000	1.4800	1.4800	+9.630%	200	160	+599.324%
2025-04-11	1.3900	1.3900	1.3500	1.3500	+58.824%	16	160	+666.667%
2025-04-04	0.8500	0.8500	0.8500	0.8500	-32.000%	4	160	+1,117.647%
2025-03-25	1.2500	1.2500	1.2500	1.2500	-10.714%	1	160	+728.000%
2025-03-18	1.4000	1.4000	1.4000	1.4000	+10.236%	2	159	+639.286%
2025-03-17	1.2700	1.2700	1.2700	1.2700	+4.959%	2	159	+714.961%
2025-03-14	1.2100	1.2100	1.2100	1.2100	+21.000%	2	161	+755.372%
2025-03-11	1.0000	1.0000	1.0000	1.0000	+8.696%	21	162	+935.000%
2025-03-03	0.9200	0.9200	0.9200	0.9200	-18.584%	1	149	+1,025.000%
2025-02-25	1.1300	1.1300	1.1300	1.1300	+13.000%	6	143	+815.929%
2025-02-24	1.0000	1.0000	1.0000	1.0000	-22.481%	6	143	+935.000%
2025-02-18	1.2900	1.2900	1.2900	1.2900	+15.179%	2	137	+702.326%
2025-02-14	1.1200	1.1200	1.1200	1.1200	-34.118%	4	135	+824.107%
2025-02-07	1.7000	1.7000	1.7000	1.7000	+9.677%	4	135	+508.824%
2025-02-06	1.5400	1.5500	1.5400	1.5500	+24.000%	2	137	+567.742%
2025-01-28	1.2500	1.2500	1.2500	1.2500	-13.793%	1	135	+728.000%
2025-01-24	1.4500	1.4500	1.4500	1.4500	+9.848%	2	134	+613.793%
2025-01-23	1.3200	1.3200	1.3200	1.3200	-5.036%	2	133	+684.091%
2025-01-22	1.3400	1.3900	1.3400	1.3900	+15.833%	4	131	+644.604%
2025-01-08	1.2000	1.2000	1.2000	1.2000	-7.692%	12	121	+762.500%
2025-01-02	1.3000	1.3000	1.3000	1.3000	+27.451%	1	121	+696.154%
2024-12-30	1.0200	1.0200	1.0200	1.0200	-11.304%	3	121	+914.706%
2024-12-19	1.1500	1.1500	1.1500	1.1500	-23.333%	2	118	+800.000%
2024-12-18	1.5000	1.5000	1.5000	1.5000	0.000%	8	118	+590.000%
2024-12-17	1.5000	1.5000	1.5000	1.5000	-23.077%	2	113	+590.000%
2024-12-12	1.9600	1.9600	1.9100	1.9500	-7.143%	10	113	+430.769%
2024-12-11	2.1000	2.1000	2.1000	2.1000	+7.692%	10	113	+392.857%
2024-12-10	1.9500	1.9500	1.9500	1.9500	-15.217%	10	113	+430.769%
2024-12-02	2.3000	2.3000	2.3000	2.3000	-9.449%	2	103	+350.000%
2024-11-22	2.6500	2.6500	2.5400	2.5400	+3.673%	26	103	+307.480%
2024-11-19	2.4500	2.4500	2.4500	2.4500	+3.814%	5	93	+322.449%
2024-11-18	2.4000	2.4000	2.3600	2.3600	+1.288%	5	93	+338.559%
2024-11-13	2.3300	2.3300	2.3300	2.3300	+0.431%	2	86	+344.206%
2024-11-12	2.3200	2.3500	2.3100	2.3200	-31.765%	81	96	+346.121%
2024-11-05	3.5000	3.5000	3.4000	3.4000	-40.351%	4	48	+204.412%
2024-10-22	5.2600	5.7000	5.2000	5.7000	+57.895%	42	44	+81.579%
2024-10-16	3.6900	3.6900	3.6100	3.6100	+0.278%	11	57	+186.704%
2024-10-14	3.6000	3.6000	3.6000	3.6000	+2.857%	10	46	+187.500%
2024-10-10	3.5000	3.5000	3.5000	3.5000	-1.408%	11	36	+195.714%
2024-10-04	3.5500	3.5500	3.5500	3.5500	+1.429%	40	36	+191.549%
2024-10-01	3.5000	3.5000	3.5000	3.5000	-7.895%	3	16	+195.714%
2024-09-25	3.8000	3.8000	3.8000	3.8000	+0.796%	2	13	+172.368%
2024-09-20	3.7700	3.7700	3.7700	3.7700	-5.750%	20	11	+174.536%
2024-09-18	3.7000	4.0000	3.7000	4.0000	0.000%	2	2	+158.750%