Dark

SA20270115C40
SA Jan 15 2027 40.00 Call (SA270115C00040000)
option OPRA

EOD

Sep 16, 2026

1.70-2.857%(-0.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.8000	1.8000	1.7000	1.7000	-2.857%	22	602	0.000%
2026-09-15	1.7500	1.7500	1.7500	1.7500	-7.407%	1	601	-2.857%
2026-09-14	2.0500	2.0500	1.8900	1.8900	-22.857%	2	601	-10.053%
2026-09-11	2.5000	2.5000	2.4500	2.4500	-3.922%	21	601	-30.612%
2026-09-10	2.6000	2.6000	2.5500	2.5500	-20.313%	10	601	-33.333%
2026-09-03	2.9200	3.3000	2.9200	3.2000	+30.612%	62	598	-46.875%
2026-09-01	2.5000	2.5000	2.4500	2.4500	-23.438%	25	549	-30.612%
2026-08-31	3.2000	3.2000	3.2000	3.2000	-17.949%	3	548	-46.875%
2026-08-28	3.8500	3.9000	3.8500	3.9000	-6.024%	13	548	-56.410%
2026-08-27	4.5000	4.5000	4.1500	4.1500	-9.783%	29	536	-59.036%
2026-08-26	4.6000	4.6000	4.6000	4.6000	-6.694%	20	542	-63.043%
2026-08-25	4.7000	5.0000	4.7000	4.9300	+27.720%	17	527	-65.517%
2026-08-24	3.4500	3.8600	3.4500	3.8600	+22.930%	8	521	-55.959%
2026-08-21	4.2000	4.2000	3.1400	3.1400	-17.368%	32	523	-45.860%
2026-08-20	4.0000	4.4200	3.8000	3.8000	-10.588%	49	523	-55.263%
2026-08-19	3.7200	4.3000	3.5500	4.2500	+29.969%	29	522	-60.000%
2026-08-18	4.0000	4.0000	3.2700	3.2700	-22.143%	2	510	-48.012%
2026-08-17	4.4000	4.4000	4.2000	4.2000	-6.250%	11	510	-59.524%
2026-08-14	4.7000	4.7000	4.4800	4.4800	+21.409%	4	501	-62.054%
2026-08-13	3.6900	3.6900	3.6900	3.6900	-7.750%	1	500	-53.930%
2026-08-12	4.0000	4.1000	4.0000	4.0000	+14.286%	3	499	-57.500%
2026-08-11	3.5000	3.5000	3.5000	3.5000	0.000%	3	501	-51.429%
2026-08-07	3.5500	3.5500	3.5000	3.5000	+34.615%	14	504	-51.429%
2026-08-06	2.6000	2.6000	2.6000	2.6000	-1.887%	2	490	-34.615%
2026-08-05	2.7200	2.7500	2.6000	2.6500	+20.455%	173	490	-35.849%
2026-08-04	2.1700	2.2000	2.1700	2.2000	+48.649%	2	447	-22.727%
2026-08-03	1.4000	1.5000	1.4000	1.4800	-22.105%	51	445	+14.865%
2026-07-30	1.6000	1.9500	1.6000	1.9000	+35.714%	4	438	-10.526%
2026-07-29	1.4000	1.4000	1.4000	1.4000	-15.152%	1	436	+21.429%
2026-07-27	0.8000	1.6500	0.8000	1.6500	-31.250%	2	436	+3.030%
2026-07-22	2.0500	2.4000	2.0500	2.4000	+37.143%	2	437	-29.167%
2026-07-20	1.7000	1.7500	1.7000	1.7500	+6.061%	4	437	-2.857%
2026-07-08	1.7500	1.8000	1.6500	1.6500	-15.385%	96	434	+3.030%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-2.500%	2	338	-12.821%
2026-07-01	2.2500	2.3000	2.0000	2.0000	-8.257%	336	336	-15.000%
2026-06-30	2.1800	2.1800	2.1800	2.1800	-22.143%	1	75	-22.018%
2026-06-23	2.8600	2.8600	2.8000	2.8000	-33.649%	120	74	-39.286%
2026-06-16	4.5300	4.6000	4.2200	4.2200	-8.261%	15	119	-59.716%
2026-06-15	4.6000	4.6000	4.6000	4.6000	+39.394%	100	3	-63.043%
2026-06-12	3.3000	3.3000	3.3000	3.3000	+43.478%	1	3	-48.485%
2026-06-10	2.3000	2.3000	2.3000	2.3000	-42.500%	2	3	-26.087%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-34.319%	1	1	-57.500%
2026-06-03	6.0900	6.0900	6.0900	6.0900	-1.774%	1	1,104	-72.085%
2026-06-02	5.7500	6.2000	5.7500	6.2000	+21.094%	7	1,104	-72.581%
2026-06-01	5.1200	5.1200	5.1200	5.1200	+21.905%	10	1,107	-66.797%
2026-05-27	4.2000	4.2000	4.2000	4.2000	-5.618%	7	1,107	-59.524%
2026-05-26	4.3000	4.4500	4.2000	4.4500	+11.250%	31	1,106	-61.798%
2026-05-22	3.8000	4.0000	3.8000	4.0000	+21.212%	304	1,082	-57.500%
2026-05-18	3.3000	3.3000	3.3000	3.3000	-1.786%	20	871	-48.485%
2026-05-15	3.6000	3.6000	3.3500	3.3600	-32.800%	42	871	-49.405%
2026-05-14	5.0000	5.0000	5.0000	5.0000	0.000%	2	863	-66.000%
2026-05-12	4.7000	5.0000	4.7000	5.0000	-9.747%	7	863	-66.000%
2026-05-11	5.3500	5.5400	5.3500	5.5400	+43.152%	12	863	-69.314%
2026-05-07	3.8700	3.8700	3.8700	3.8700	+16.216%	1	854	-56.072%
2026-05-05	3.3300	3.3300	3.3300	3.3300	-2.059%	4	853	-48.949%
2026-05-04	3.3000	3.4000	3.3000	3.4000	0.000%	5	857	-50.000%
2026-05-01	3.2100	3.8000	3.2100	3.4000	0.000%	18	858	-50.000%
2026-04-30	3.3000	3.4000	3.2500	3.4000	+6.250%	43	858	-50.000%
2026-04-29	3.3000	3.3000	3.2000	3.2000	-17.949%	6	861	-46.875%
2026-04-28	4.0000	4.0000	3.9000	3.9000	-15.217%	5	867	-56.410%
2026-04-27	4.6000	4.6000	4.6000	4.6000	+6.481%	2	864	-63.043%
2026-04-24	4.5100	4.5100	4.3200	4.3200	-22.857%	16	864	-60.648%
2026-04-20	5.8400	5.8400	5.6000	5.6000	-5.085%	12	849	-69.643%
2026-04-17	5.4000	6.2000	5.4000	5.9000	+16.832%	225	840	-71.186%
2026-04-16	5.0000	5.0500	5.0000	5.0500	+5.208%	5	936	-66.337%
2026-04-15	4.8000	4.8000	4.8000	4.8000	-11.111%	125	936	-64.583%
2026-04-14	5.4000	5.4000	5.4000	5.4000	+3.846%	1	937	-68.519%
2026-04-13	5.1000	5.3500	5.1000	5.2000	+8.333%	245	938	-67.308%
2026-04-10	4.9400	5.0000	4.8000	4.8000	-14.286%	80	813	-64.583%
2026-04-09	5.6000	5.6000	5.6000	5.6000	+3.704%	2	765	-69.643%
2026-04-08	6.0000	6.0000	5.4000	5.4000	+12.500%	8	765	-68.519%
2026-04-07	4.8200	4.8200	4.7000	4.8000	-4.000%	4	759	-64.583%
2026-04-06	5.0000	5.0000	5.0000	5.0000	0.000%	1	760	-66.000%
2026-04-02	5.0000	5.0000	5.0000	5.0000	-9.091%	1	760	-66.000%
2026-04-01	4.1000	5.5000	4.1000	5.5000	+41.026%	50	760	-69.091%
2026-03-31	3.5000	3.9300	3.5000	3.9000	+25.806%	20	759	-56.410%
2026-03-30	3.1000	3.1000	3.1000	3.1000	+3.333%	5	766	-45.161%
2026-03-27	3.0000	3.1000	3.0000	3.0000	-6.250%	44	761	-43.333%
2026-03-26	3.2000	3.2000	3.2000	3.2000	-5.882%	4	723	-46.875%
2026-03-25	3.5800	3.6400	3.4000	3.4000	+7.937%	35	727	-50.000%
2026-03-24	3.1500	3.1500	3.1500	3.1500	-4.545%	30	694	-46.032%
2026-03-23	2.8000	3.3000	2.8000	3.3000	+22.222%	19	724	-48.485%
2026-03-20	2.8300	3.0000	2.6500	2.7000	-5.263%	42	716	-37.037%
2026-03-19	2.9600	2.9600	2.6000	2.8500	-28.750%	14	694	-40.351%
2026-03-18	4.7000	4.7000	3.9000	4.0000	-25.926%	79	701	-57.500%
2026-03-13	6.2000	6.2000	5.4000	5.4000	-20.588%	4	681	-68.519%
2026-03-09	6.0000	6.8000	5.2000	6.8000	+3.817%	82	677	-75.000%
2026-03-05	6.6000	6.6000	6.5000	6.5500	-16.026%	40	675	-74.046%
2026-03-04	8.1000	8.1000	7.8000	7.8000	-1.266%	53	685	-78.205%
2026-03-03	8.5000	8.5000	7.7000	7.9000	-25.472%	102	682	-78.481%
2026-03-02	10.6000	10.6000	10.6000	10.6000	+4.950%	1	595	-83.962%
2026-02-27	9.7000	10.4000	9.7000	10.1000	+1.712%	52	594	-83.168%
2026-02-26	9.3000	9.9300	9.3000	9.9300	+2.583%	37	604	-82.880%
2026-02-25	9.2500	9.6800	9.2500	9.6800	+2.760%	38	561	-82.438%
2026-02-24	9.4200	9.4200	9.4200	9.4200	+5.843%	1	561	-81.953%
2026-02-23	8.7100	8.9000	8.7100	8.9000	+2.299%	126	560	-80.899%
2026-02-20	7.9800	8.7000	7.9500	8.7000	+16.000%	78	623	-80.460%
2026-02-19	7.7000	7.7000	7.5000	7.5000	-3.969%	10	546	-77.333%
2026-02-13	6.9100	7.8100	6.9100	7.8100	+22.031%	36	511	-78.233%
2026-02-12	6.9300	6.9300	6.4000	6.4000	-13.043%	71	511	-73.438%
2026-02-11	7.3600	7.3600	7.3600	7.3600	+20.458%	5	503	-76.902%
2026-02-09	6.2000	6.2000	6.1100	6.1100	+29.449%	25	498	-72.177%
2026-02-05	4.8700	4.9000	4.7200	4.7200	-15.714%	14	523	-63.983%
2026-02-04	5.6000	5.6000	5.6000	5.6000	+3.896%	10	519	-69.643%
2026-02-03	5.3800	5.4200	5.3800	5.3900	+20.852%	40	509	-68.460%
2026-02-02	4.9000	4.9600	4.4600	4.4600	-14.231%	28	489	-61.883%
2026-01-30	5.8800	5.9000	5.2000	5.2000	-29.730%	55	482	-67.308%
2026-01-29	7.4000	7.4000	7.0000	7.4000	-9.756%	22	437	-77.027%
2026-01-28	8.4000	8.4000	8.0000	8.2000	+16.312%	22	416	-79.268%
2026-01-27	7.4700	7.4700	7.0500	7.0500	-10.759%	11	413	-75.887%
2026-01-26	8.9000	9.4200	7.9000	7.9000	-15.054%	213	416	-78.481%
2026-01-23	9.9000	9.9000	9.2500	9.3000	-2.516%	44	217	-81.720%
2026-01-22	8.1000	9.5700	8.1000	9.5400	+36.286%	31	204	-82.180%
2026-01-21	7.0000	7.0000	7.0000	7.0000	+7.692%	3	204	-75.714%
2026-01-20	5.7000	6.5000	5.6200	6.5000	+16.906%	37	201	-73.846%
2026-01-15	5.6000	5.6000	5.5600	5.5600	-3.304%	10	176	-69.424%
2026-01-14	6.0500	6.0500	5.7500	5.7500	+7.477%	3	176	-70.435%
2026-01-13	5.3000	5.3500	5.3000	5.3500	-6.140%	3	175	-68.224%
2026-01-12	5.9500	5.9500	5.7000	5.7000	+6.542%	55	174	-70.175%
2026-01-07	4.9000	5.3500	4.9000	5.3500	-7.759%	9	145	-68.224%
2026-01-05	6.0100	6.5000	5.8000	5.8000	+23.404%	35	114	-70.690%
2026-01-02	5.1000	5.1000	4.7000	4.7000	-11.153%	6	114	-63.830%
2025-12-31	5.2900	5.2900	5.2900	5.2900	+5.800%	9	108	-67.864%
2025-12-29	5.2000	5.2000	5.0000	5.0000	-8.088%	3	108	-66.000%
2025-12-24	5.3500	5.6000	5.3500	5.4400	-7.009%	42	76	-68.750%
2025-12-23	5.5000	5.8500	5.4400	5.8500	+7.537%	25	76	-70.940%
2025-12-22	5.1000	5.4400	5.1000	5.4400	+13.333%	12	66	-68.750%
2025-12-15	5.5000	5.5000	4.8000	4.8000	-14.286%	16	57	-64.583%
2025-12-12	5.6000	5.6000	5.6000	5.6000	+5.660%	2	48	-69.643%
2025-12-11	5.3000	5.3000	5.3000	5.3000	+15.217%	2	46	-67.925%
2025-12-10	5.5000	5.5000	4.6000	4.6000	-8.000%	35	44	-63.043%
2025-12-09	5.0000	5.0000	5.0000	5.0000	-11.972%	13	17	-66.000%
2025-12-05	5.4800	5.6800	4.7000	5.6800	0.000%	5	4	-70.070%