Dark

SA20270115C45
SA Jan 15 2027 45.00 Call (SA270115C00045000)
option OPRA

EOD

Sep 22, 2026

1.75+25.000%(+0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	1.7500	1.7500	1.7500	1.7500	+25.000%	2	1,077	0.000%
2026-09-17	1.4000	1.4000	1.4000	1.4000	+27.273%	11	1,075	+25.000%
2026-09-16	1.1000	1.1000	1.1000	1.1000	0.000%	7	1,084	+59.091%
2026-09-15	1.2000	1.2000	1.1000	1.1000	-15.385%	12	1,083	+59.091%
2026-09-14	1.3000	1.3000	1.3000	1.3000	-38.095%	10	1,073	+34.615%
2026-09-08	2.1000	2.1000	2.1000	2.1000	+0.478%	2	1,067	-16.667%
2026-09-04	2.0900	2.0900	2.0900	2.0900	+13.587%	20	1,066	-16.268%
2026-09-02	1.8500	1.8600	1.8400	1.8400	-3.158%	101	1,066	-4.891%
2026-09-01	1.9000	1.9000	1.9000	1.9000	-37.500%	5	1,032	-7.895%
2026-08-27	3.0400	3.0400	3.0400	3.0400	+38.182%	1	1,032	-42.434%
2026-08-26	2.2000	2.2000	2.2000	2.2000	-20.000%	77	1,031	-20.455%
2026-08-24	2.4500	2.7500	2.4500	2.7500	+27.907%	3	954	-36.364%
2026-08-21	2.9000	2.9000	2.0000	2.1500	-25.862%	178	953	-18.605%
2026-08-19	3.1000	3.1000	2.9000	2.9000	-17.143%	2	930	-39.655%
2026-08-17	3.5000	3.5000	3.5000	3.5000	+9.375%	13	931	-50.000%
2026-08-14	3.3600	3.3600	3.2000	3.2000	+6.667%	4	918	-45.313%
2026-08-12	2.4500	3.0000	2.4500	3.0000	+13.208%	17	918	-41.667%
2026-08-11	2.7000	2.7000	2.4000	2.6500	+1.923%	153	905	-33.962%
2026-08-07	2.4700	2.6000	2.4000	2.6000	+41.304%	229	771	-32.692%
2026-08-06	1.9100	1.9100	1.8400	1.8400	-8.000%	2	599	-4.891%
2026-08-05	1.9500	2.0000	1.9500	2.0000	+29.032%	5	597	-12.500%
2026-08-04	1.5500	1.5500	1.5500	1.5500	+40.909%	102	596	+12.903%
2026-08-03	1.1000	1.1000	1.0500	1.1000	-4.348%	381	583	+59.091%
2026-07-28	1.1400	1.1500	1.0500	1.1500	-14.815%	25	203	+52.174%
2026-07-24	1.3900	1.3900	1.3500	1.3500	-21.965%	50	183	+29.630%
2026-07-22	1.7000	1.7300	1.7000	1.7300	+44.167%	2	133	+1.156%
2026-07-20	1.2000	1.2000	1.2000	1.2000	-11.111%	1	132	+45.833%
2026-07-13	1.3500	1.3500	1.3500	1.3500	-50.909%	1	132	+29.630%
2026-06-18	3.0000	3.0000	2.7500	2.7500	-15.385%	120	168	-36.364%
2026-06-17	3.2500	3.2500	3.2500	3.2500	-1.515%	1	168	-46.154%
2026-06-16	3.5000	3.5000	3.3000	3.3000	+3.125%	56	168	-46.970%
2026-06-15	3.2000	3.2000	3.2000	3.2000	+48.148%	2	72	-45.313%
2026-06-12	2.1500	2.2100	2.1500	2.1600	+2.857%	60	72	-18.981%
2026-06-11	1.4900	2.1000	1.4900	2.1000	+25.749%	61	72	-16.667%
2026-06-10	1.8000	1.8000	1.6700	1.6700	-27.391%	3	15	+4.790%
2026-06-09	2.5000	2.5000	2.2000	2.3000	-25.806%	14	13	-23.913%
2026-06-04	3.1000	3.1000	3.1000	3.1000	-27.907%	55	599	-43.548%
2026-06-02	4.3000	4.3000	4.3000	4.3000	-1.826%	1	599	-59.302%
2026-06-01	4.4000	4.4000	4.3800	4.3800	+4.535%	40	598	-60.046%
2026-05-29	4.1900	4.1900	4.1900	4.1900	+43.493%	1	628	-58.234%
2026-05-28	2.9200	2.9200	2.9200	2.9200	-11.515%	10	628	-40.068%
2026-05-27	3.3000	3.3000	3.3000	3.3000	+11.864%	1	628	-46.970%
2026-05-22	3.0500	3.0500	2.9500	2.9500	-1.667%	26	629	-40.678%
2026-05-21	2.9700	3.0200	2.9700	3.0000	-4.762%	6	624	-41.667%
2026-05-20	2.1500	3.1500	2.1500	3.1500	+16.667%	74	624	-44.444%
2026-05-15	2.7000	2.7000	2.7000	2.7000	-22.857%	1	610	-35.185%
2026-05-14	3.5000	3.5000	3.5000	3.5000	-16.667%	27	609	-50.000%
2026-05-13	4.1800	4.2000	4.1800	4.2000	+13.514%	50	681	-58.333%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-14.352%	1	681	-52.703%
2026-05-11	3.8400	4.3200	3.7700	4.3200	+34.161%	34	681	-59.491%
2026-05-08	3.3000	3.3000	3.2000	3.2200	-0.617%	53	666	-45.652%
2026-05-06	3.6000	3.6000	3.2400	3.2400	+24.615%	86	615	-45.988%
2026-05-05	2.6500	2.6500	2.6000	2.6000	0.000%	64	566	-32.692%
2026-05-04	2.5500	2.6000	2.5500	2.6000	-1.515%	6	540	-32.692%
2026-05-01	2.5000	2.6400	2.5000	2.6400	-8.966%	56	479	-33.712%
2026-04-28	2.9000	2.9000	2.9000	2.9000	-17.143%	5	479	-39.655%
2026-04-24	3.7000	3.7000	3.5000	3.5000	-14.005%	12	477	-50.000%
2026-04-22	4.2800	4.2800	4.0700	4.0700	-15.208%	3	469	-57.002%
2026-04-17	4.6700	4.8000	4.6700	4.8000	+12.412%	2	467	-63.542%
2026-04-16	3.7000	4.2700	3.7000	4.2700	-7.974%	3	467	-59.016%
2026-04-14	4.2000	4.6400	4.2000	4.6400	+32.571%	3	467	-62.284%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-10.256%	1	468	-50.000%
2026-04-10	4.1000	4.1000	3.8800	3.9000	-8.879%	29	469	-55.128%
2026-04-09	4.2800	4.2800	4.2800	4.2800	-0.465%	3	450	-59.112%
2026-04-08	4.9000	4.9000	4.3000	4.3000	+7.500%	116	447	-59.302%
2026-04-07	3.9000	4.0000	3.8000	4.0000	+5.263%	9	377	-56.250%
2026-04-06	3.8000	3.8000	3.8000	3.8000	+26.667%	2	382	-53.947%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+20.000%	2	384	-41.667%
2026-03-27	2.5000	2.5000	2.5000	2.5000	-11.348%	7	382	-30.000%
2026-03-23	2.6000	2.8200	2.6000	2.8200	+28.182%	15	382	-37.943%
2026-03-20	2.2000	2.2000	2.2000	2.2000	-12.000%	1	375	-20.455%
2026-03-19	2.3300	2.5000	2.3300	2.5000	-24.699%	3	374	-30.000%
2026-03-18	3.2100	3.3500	3.2000	3.3200	-26.222%	16	374	-47.289%
2026-03-17	4.5000	4.5000	4.5000	4.5000	+2.273%	3	377	-61.111%
2026-03-16	4.9000	4.9000	4.4000	4.4000	-8.333%	6	377	-60.227%
2026-03-13	5.0000	5.0000	4.5000	4.8000	-19.192%	4	371	-63.542%
2026-03-11	5.8000	5.9400	5.8000	5.9400	-5.714%	3	370	-70.539%
2026-03-10	6.4000	6.4000	6.3000	6.3000	+8.621%	2	368	-72.222%
2026-03-06	5.8000	5.8000	5.8000	5.8000	+13.725%	70	366	-69.828%
2026-03-05	5.5000	5.5000	5.1000	5.1000	-23.767%	4	334	-65.686%
2026-03-03	6.2000	6.6900	6.0000	6.6900	-23.103%	27	331	-73.842%
2026-03-02	8.6000	8.7000	8.4000	8.7000	+7.940%	10	355	-79.885%
2026-02-27	8.0700	8.0900	8.0600	8.0600	+0.750%	5	354	-78.288%
2026-02-25	8.0000	8.0000	8.0000	8.0000	+15.108%	8	358	-78.125%
2026-02-23	7.3000	7.7500	6.7900	6.9500	+4.354%	149	358	-74.820%
2026-02-20	6.6600	6.6600	6.6600	6.6600	+12.310%	1	399	-73.724%
2026-02-19	5.8400	5.9300	5.8400	5.9300	+0.508%	21	398	-70.489%
2026-02-18	5.5000	5.9000	5.5000	5.9000	-9.231%	126	378	-70.339%
2026-02-17	6.5000	6.5000	6.5000	6.5000	+3.175%	2	291	-73.077%
2026-02-13	5.5000	6.4000	5.5000	6.3000	+6.239%	4	291	-72.222%
2026-02-12	6.5000	6.5000	5.9300	5.9300	+32.960%	4	291	-70.489%
2026-02-06	4.5000	4.5000	4.4600	4.4600	+12.911%	6	288	-60.762%
2026-02-05	4.1200	4.1200	3.9500	3.9500	-15.418%	30	287	-55.696%
2026-02-04	4.5800	4.6700	4.5800	4.6700	+16.750%	36	290	-62.527%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+4.987%	2	261	-56.250%
2026-01-30	5.5000	5.5000	3.8100	3.8100	-38.548%	57	263	-54.068%
2026-01-29	7.0000	7.0000	6.1000	6.2000	-12.057%	7	248	-71.774%
2026-01-28	7.0500	7.0500	7.0500	7.0500	+3.676%	1	249	-75.177%
2026-01-26	8.0500	8.0500	6.6000	6.8000	-15.946%	11	248	-74.265%
2026-01-22	6.1000	8.0900	6.0000	8.0900	+42.430%	38	245	-78.368%
2026-01-21	5.6800	5.6800	5.6800	5.6800	+11.373%	1	233	-69.190%
2026-01-20	5.1200	5.1400	5.0000	5.1000	+13.333%	27	233	-65.686%
2026-01-16	4.5000	4.5000	4.5000	4.5000	-3.017%	1	219	-61.111%
2026-01-15	4.6100	4.6400	4.6100	4.6400	+1.089%	4	219	-62.284%
2026-01-14	4.5900	4.5900	4.5900	4.5900	-3.368%	1	219	-61.874%
2026-01-08	4.7500	4.7500	4.7500	4.7500	+3.939%	3	220	-63.158%
2026-01-07	4.5700	4.5700	4.5700	4.5700	+4.338%	1	217	-61.707%
2026-01-06	4.8000	4.8000	4.3800	4.3800	-13.439%	3	216	-60.046%
2026-01-05	4.5800	5.0600	4.4000	5.0600	+33.158%	8	210	-65.415%
2026-01-02	3.8000	3.8000	3.8000	3.8000	-13.242%	37	210	-53.947%
2025-12-31	4.4000	4.4000	4.3800	4.3800	+9.500%	105	75	-60.046%
2025-12-29	4.8000	4.8000	3.8000	4.0000	-14.894%	9	75	-56.250%
2025-12-26	4.4500	4.7000	4.4300	4.7000	+17.500%	28	75	-62.766%
2025-12-24	4.3500	4.3500	4.0000	4.0000	-10.714%	2	58	-56.250%
2025-12-23	4.4800	4.4800	4.4800	4.4800	+9.268%	2	58	-60.938%
2025-12-19	3.7200	4.1000	3.5800	4.1000	+2.500%	65	56	-57.317%
2025-12-15	4.5000	4.5000	3.8500	4.0000	0.000%	8	8	-56.250%