Dark

SA20280121C35
SA Jan 21 2028 35.00 Call (SA280121C00035000)
option OPRA

EOD

Sep 16, 2026

7.98-5.450%(-0.46)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.9800	7.9800	7.9800	7.9800	-5.450%	5	782	0.000%
2026-09-14	8.4400	8.4400	8.4400	8.4400	-10.688%	5	777	-5.450%
2026-09-11	9.4500	9.4500	9.4500	9.4500	-1.665%	4	772	-15.556%
2026-09-10	9.6700	9.9000	9.6100	9.6100	-2.929%	10	776	-16.961%
2026-09-03	9.9000	9.9000	9.9000	9.9000	+4.211%	5	767	-19.394%
2026-09-02	9.5000	9.5000	9.5000	9.5000	+1.713%	1	762	-16.000%
2026-09-01	9.3400	9.3400	9.3400	9.3400	-2.708%	3	761	-14.561%
2026-08-31	9.6000	9.6000	9.6000	9.6000	-3.030%	1	758	-16.875%
2026-08-28	11.1500	11.1500	9.9000	9.9000	-16.807%	22	757	-19.394%
2026-08-27	11.9000	11.9000	11.9000	11.9000	+0.847%	10	742	-32.941%
2026-08-26	12.1000	12.1000	11.7500	11.8000	-6.719%	61	732	-32.373%
2026-08-25	10.7500	12.6500	10.7500	12.6500	+19.340%	11	671	-36.917%
2026-08-24	9.1000	10.6000	9.1000	10.6000	+15.217%	45	670	-24.717%
2026-08-21	9.0000	9.5500	9.0000	9.2000	-16.968%	108	625	-13.261%
2026-08-20	11.1000	11.1000	11.0800	11.0800	-2.722%	5	517	-27.978%
2026-08-19	11.3900	11.3900	11.3900	11.3900	+17.423%	1	520	-29.939%
2026-08-18	10.0000	10.0000	9.7000	9.7000	-7.177%	14	520	-17.732%
2026-08-17	11.0000	11.0000	10.4500	10.4500	-1.415%	33	516	-23.636%
2026-08-13	10.6000	10.6000	10.6000	10.6000	+3.415%	2	489	-24.717%
2026-08-11	10.0000	10.2500	10.0000	10.2500	+3.535%	12	487	-22.146%
2026-08-10	9.7000	9.9000	9.7000	9.9000	+15.116%	2	475	-19.394%
2026-08-06	8.5000	8.6000	8.5000	8.6000	+14.667%	10	474	-7.209%
2026-08-04	7.5000	7.5000	7.5000	7.5000	+11.940%	1	464	+6.400%
2026-07-29	6.8000	6.8000	6.7000	6.7000	-2.899%	4	463	+19.104%
2026-07-24	6.9000	6.9000	6.9000	6.9000	+5.666%	4	459	+15.652%
2026-07-21	6.5300	6.5300	6.5300	6.5300	+7.049%	4	455	+22.205%
2026-07-15	6.1000	6.1000	6.1000	6.1000	-7.154%	1	451	+30.820%
2026-07-14	7.0000	7.0000	6.5700	6.5700	+9.500%	2	450	+21.461%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-9.091%	100	448	+33.000%
2026-07-07	6.6500	6.6500	6.6000	6.6000	-9.589%	142	548	+20.909%
2026-07-02	7.7000	7.7000	7.3000	7.3000	-26.411%	103	303	+9.315%
2026-06-16	9.9200	9.9200	9.9200	9.9200	+7.826%	3	303	-19.556%
2026-06-15	9.2000	9.2000	9.2000	9.2000	+46.032%	1	305	-13.261%
2026-06-10	7.2000	7.2000	6.0000	6.3000	-18.182%	115	305	+26.667%
2026-06-09	8.8400	8.8400	7.7000	7.7000	-34.188%	190	190	+3.636%
2026-06-04	12.7500	12.7500	11.7000	11.7000	-4.490%	62	3,793	-31.795%
2026-06-03	12.9000	12.9000	12.2500	12.2500	-5.551%	3	3,822	-34.857%
2026-06-02	11.7500	12.9700	11.7500	12.9700	+12.783%	100	3,823	-38.473%
2026-06-01	11.0000	11.5000	10.8000	11.5000	-3.361%	24	3,883	-30.609%
2026-05-29	11.7000	11.9000	11.5000	11.9000	+11.007%	71	3,879	-32.941%
2026-05-28	10.4000	10.7200	10.4000	10.7200	+7.631%	23	3,879	-25.560%
2026-05-27	9.5000	10.0000	9.5000	9.9600	-2.829%	41	3,860	-19.880%
2026-05-26	9.4000	10.2500	9.4000	10.2500	+11.413%	6	3,824	-22.146%
2026-05-22	9.2000	9.2000	9.2000	9.2000	+0.546%	8	3,824	-13.261%
2026-05-21	9.2300	9.2300	8.8000	9.1500	-4.489%	114	3,816	-12.787%
2026-05-20	8.1000	10.0000	8.1000	9.5800	+25.065%	40	3,816	-16.701%
2026-05-19	7.6300	7.7000	7.5000	7.6600	-8.483%	113	3,830	+4.178%
2026-05-18	8.6200	8.6200	8.3600	8.3700	+0.843%	104	3,830	-4.659%
2026-05-15	9.0000	9.0000	8.3000	8.3000	-19.339%	11	3,830	-3.855%
2026-05-14	11.1000	11.1000	10.2900	10.2900	-11.293%	21	3,698	-22.449%
2026-05-13	11.2000	11.6000	11.2000	11.6000	+11.538%	7	3,687	-31.207%
2026-05-12	11.0000	11.0000	10.4000	10.4000	-11.187%	4	3,687	-23.269%
2026-05-11	10.9000	11.7100	10.9000	11.7100	+14.244%	46	3,687	-31.853%
2026-05-08	9.3500	10.5500	9.3500	10.2500	+8.927%	28	3,666	-22.146%
2026-05-07	11.3000	11.3000	9.4100	9.4100	-5.711%	11	3,693	-15.197%
2026-05-06	9.9800	9.9800	9.9800	9.9800	+19.235%	2	3,687	-20.040%
2026-05-05	9.7000	9.7000	8.3700	8.3700	-3.237%	20	3,689	-4.659%
2026-05-04	8.6000	8.6500	8.6000	8.6500	+2.367%	10	3,689	-7.746%
2026-05-01	8.4500	8.4500	8.4500	8.4500	+3.681%	3	3,700	-5.562%
2026-04-30	8.1500	8.1500	8.1500	8.1500	+8.667%	1	3,700	-2.086%
2026-04-29	9.5200	9.5200	7.5000	7.5000	-11.765%	25	3,700	+6.400%
2026-04-28	8.7500	9.1600	8.5000	8.5000	-16.667%	24	3,675	-6.118%
2026-04-27	9.8100	10.2000	9.8100	10.2000	+7.368%	5	3,671	-21.765%
2026-04-24	9.8500	9.8500	9.5000	9.5000	-1.042%	21	3,673	-16.000%
2026-04-23	10.0000	10.0000	9.6000	9.6000	-8.397%	2	3,653	-16.875%
2026-04-22	10.8000	10.8000	10.4800	10.4800	+4.800%	21	3,652	-23.855%
2026-04-21	10.8300	10.8300	10.0000	10.0000	-13.043%	48	3,614	-20.200%
2026-04-20	11.5000	11.5000	11.5000	11.5000	-4.959%	3	3,614	-30.609%
2026-04-17	12.2500	12.2500	12.0000	12.1000	+15.238%	50	3,611	-34.050%
2026-04-16	10.2000	10.5000	10.2000	10.5000	+3.755%	23	3,649	-24.000%
2026-04-15	10.6000	10.6000	10.1200	10.1200	-7.832%	23	3,651	-21.146%
2026-04-14	10.9800	10.9800	10.9800	10.9800	+3.195%	3	3,650	-27.322%
2026-04-13	10.8500	10.8500	10.1000	10.6400	+6.400%	43	3,647	-25.000%
2026-04-10	10.4500	10.4500	10.0000	10.0000	-10.474%	7	3,623	-20.200%
2026-04-08	11.5000	11.5000	11.1400	11.1700	+9.403%	14	3,628	-28.559%
2026-04-06	10.2200	10.2200	10.2100	10.2100	+13.319%	10	3,624	-21.841%
2026-04-02	9.3000	9.6500	9.0100	9.0100	-8.806%	8	3,624	-11.432%
2026-04-01	9.3000	10.7000	9.3000	9.8800	+14.617%	60	3,624	-19.231%
2026-03-31	8.3000	8.6200	8.1000	8.6200	+16.486%	117	3,623	-7.425%
2026-03-30	7.4000	7.4000	7.4000	7.4000	+0.680%	20	3,554	+7.838%
2026-03-27	6.7000	7.3500	6.7000	7.3500	+2.654%	19	3,534	+8.571%
2026-03-26	7.3000	7.3000	7.1600	7.1600	-7.013%	7	3,542	+11.453%
2026-03-25	7.7000	7.7000	7.7000	7.7000	+6.944%	85	3,543	+3.636%
2026-03-23	7.5000	7.5000	7.2000	7.2000	+12.676%	2	3,628	+10.833%
2026-03-20	6.8400	6.8400	6.1500	6.3900	-8.321%	57	3,626	+24.883%
2026-03-19	7.0000	7.0000	6.0000	6.9700	-16.024%	88	3,579	+14.491%
2026-03-18	8.5500	9.2000	8.1100	8.3000	-20.952%	95	3,562	-3.855%
2026-03-17	11.0500	11.0500	10.5000	10.5000	-3.404%	4	3,477	-24.000%
2026-03-13	10.9000	10.9000	10.8700	10.8700	-9.038%	4	3,475	-26.587%
2026-03-12	11.8500	11.9500	11.8500	11.9500	-4.093%	7	3,472	-33.222%
2026-03-11	12.5500	12.5500	12.3000	12.4600	-5.606%	8	3,471	-35.955%
2026-03-10	13.3000	13.4500	13.2000	13.2000	+9.091%	7	3,473	-39.545%
2026-03-09	12.1000	12.1000	12.1000	12.1000	+1.681%	2	3,476	-34.050%
2026-03-05	12.4000	12.8000	11.9000	11.9000	-11.194%	21	3,476	-32.941%
2026-03-04	13.7000	13.7000	13.4000	13.4000	-2.899%	11	3,460	-40.448%
2026-03-03	13.9500	14.2000	13.0400	13.8000	-14.815%	35	3,449	-42.174%
2026-03-02	16.5300	16.5300	15.7000	16.2000	+1.504%	3	3,434	-50.741%
2026-02-27	15.7500	15.9600	15.7500	15.9600	+1.656%	3	3,437	-50.000%
2026-02-26	14.6700	15.7000	14.6700	15.7000	+2.614%	8	3,440	-49.172%
2026-02-25	15.2000	15.6400	15.2000	15.3000	+3.729%	33	3,437	-47.843%
2026-02-24	14.3000	14.7500	14.1500	14.7500	+5.508%	31	3,437	-45.898%
2026-02-23	14.0000	14.0000	13.9500	13.9800	+1.304%	5	3,419	-42.918%
2026-02-20	13.5000	13.8000	13.4200	13.8000	+3.837%	11	3,422	-42.174%
2026-02-19	12.5000	13.2900	12.5000	13.2900	+10.750%	20	3,425	-39.955%
2026-02-18	12.4800	12.4800	12.0000	12.0000	-3.226%	6	3,409	-33.500%
2026-02-17	10.8800	12.4000	10.8800	12.4000	-2.745%	9	3,405	-35.645%
2026-02-13	12.1500	12.7500	12.1500	12.7500	+7.686%	10	3,404	-37.412%
2026-02-12	11.8000	11.8400	11.7500	11.8400	-0.084%	8	3,404	-32.601%
2026-02-11	12.0000	12.0000	11.8500	11.8500	+1.282%	3	3,404	-32.658%
2026-02-10	11.7000	11.7700	11.6700	11.7000	+1.651%	25	3,406	-31.795%
2026-02-09	11.2000	11.5100	11.0300	11.5100	+16.263%	17	3,404	-30.669%
2026-02-06	9.7800	10.0000	9.7800	9.9000	+17.857%	4	3,390	-19.394%
2026-02-05	8.9400	8.9400	8.4000	8.4000	-7.182%	61	3,388	-5.000%
2026-02-04	10.4000	10.4000	9.0500	9.0500	-7.653%	39	3,349	-11.823%
2026-02-03	9.8800	10.0200	9.5000	9.8000	+14.620%	18	3,320	-18.571%
2026-02-02	9.1000	9.2000	8.5500	8.5500	-6.044%	139	3,312	-6.667%
2026-01-30	10.5000	10.5000	8.5700	9.1000	-26.494%	12	3,398	-12.308%
2026-01-29	12.0100	12.5200	11.9500	12.3800	-4.475%	278	3,398	-35.541%
2026-01-28	13.0100	13.0100	12.9600	12.9600	-0.308%	14	3,490	-38.426%
2026-01-27	12.0100	13.2000	12.0100	13.0000	-4.762%	14	3,492	-38.615%
2026-01-26	15.2300	16.0000	13.5200	13.6500	-8.389%	60	3,491	-41.538%
2026-01-23	14.8600	16.0500	14.4800	14.9000	-2.423%	18	3,473	-46.443%
2026-01-22	12.0000	15.2700	12.0000	15.2700	+38.441%	111	3,487	-47.741%
2026-01-21	11.9000	12.0500	11.0300	11.0300	+1.193%	17	3,529	-27.652%
2026-01-20	10.5000	11.0000	10.0200	10.9000	+12.953%	21	3,528	-26.789%
2026-01-16	9.1700	9.6500	9.1700	9.6500	-2.030%	15	3,542	-17.306%
2026-01-15	9.3900	9.9800	9.1500	9.8500	-0.505%	41	3,542	-18.985%
2026-01-14	10.3300	10.4800	9.5200	9.9000	-2.174%	66	3,539	-19.394%
2026-01-13	9.6500	10.1200	9.6000	10.1200	+3.160%	141	3,546	-21.146%
2026-01-12	10.0500	10.3000	9.8100	9.8100	+1.134%	20	3,495	-18.654%
2026-01-09	9.7300	10.3000	9.7000	9.7000	-3.290%	138	3,499	-17.732%
2026-01-08	9.6000	10.0300	9.1000	10.0300	+3.083%	69	3,430	-20.439%
2026-01-07	9.7000	9.8000	9.1500	9.7300	-4.138%	38	3,382	-17.986%
2026-01-06	9.4800	10.3700	9.4800	10.1500	+3.783%	224	3,354	-21.379%
2026-01-05	11.3000	11.3000	9.5000	9.7800	+17.831%	1,277	3,214	-18.405%
2026-01-02	9.3800	9.3800	8.3000	8.3000	-7.778%	16	2,185	-3.855%
2025-12-31	9.1500	9.1500	9.0000	9.0000	0.000%	17	2,187	-11.333%
2025-12-29	8.5800	9.0800	8.5800	9.0000	-6.736%	62	2,187	-11.333%
2025-12-26	9.7000	9.7000	9.6500	9.6500	-6.673%	11	2,165	-17.306%
2025-12-24	10.3400	10.3400	10.3400	10.3400	-0.481%	9	2,146	-22.824%
2025-12-23	10.1900	10.3900	9.6700	10.3900	+6.455%	5	2,146	-23.195%
2025-12-22	9.6000	10.0000	9.1000	9.7600	+14.554%	1,889	2,145	-18.238%
2025-12-18	8.9000	8.9000	8.5200	8.5200	-10.316%	25	2,703	-6.338%
2025-12-17	9.2000	9.6000	9.2000	9.5000	+3.261%	131	2,728	-16.000%
2025-12-15	8.3000	9.2000	8.3000	9.2000	+9.654%	30	2,859	-13.261%
2025-12-10	8.3900	8.3900	8.3900	8.3900	-7.802%	10	2,839	-4.887%
2025-12-08	9.1000	9.1000	9.1000	9.1000	+2.018%	121	2,839	-12.308%
2025-12-04	8.9200	8.9200	8.9200	8.9200	-4.086%	5	2,718	-10.538%
2025-12-03	9.3500	9.4000	9.3000	9.3000	+6.651%	13	2,718	-14.194%
2025-12-02	8.7400	8.7400	8.7200	8.7200	+0.577%	13	2,705	-8.486%
2025-12-01	8.5000	8.9000	8.5000	8.6700	+3.214%	175	2,695	-7.958%
2025-11-28	8.5000	8.5000	8.2300	8.4000	+14.441%	57	2,520	-5.000%
2025-11-26	7.0700	7.5000	6.9500	7.3400	+16.323%	12	2,522	+8.719%
2025-11-21	6.3100	6.3100	6.3100	6.3100	-9.857%	2	2,522	+26.466%
2025-11-19	7.0000	7.0000	7.0000	7.0000	+10.236%	25	2,520	+14.000%
2025-11-18	6.3500	6.3500	6.3500	6.3500	+8.547%	2	2,495	+25.669%
2025-11-17	5.8500	5.8500	5.8500	5.8500	-5.645%	25	2,493	+36.410%
2025-11-12	5.9000	6.2000	5.9000	6.2000	+1.639%	12	2,518	+28.710%
2025-11-10	6.3000	6.3000	6.1000	6.1000	+10.909%	32	2,506	+30.820%
2025-11-07	5.2500	5.5000	5.2500	5.5000	0.000%	5	2,538	+45.091%
2025-11-06	5.0000	5.5000	5.0000	5.5000	+7.843%	7	2,534	+45.091%
2025-11-05	5.1000	5.1000	5.1000	5.1000	+6.918%	50	2,532	+56.471%
2025-11-04	4.8000	4.8500	4.6300	4.7700	-9.316%	11	2,482	+67.296%
2025-11-03	5.3700	5.3700	5.2600	5.2600	-6.071%	5	2,476	+51.711%
2025-10-31	5.6000	5.6000	5.6000	5.6000	0.000%	3	2,476	+42.500%
2025-10-30	5.3400	5.6000	5.3400	5.6000	+14.286%	40	2,473	+42.500%
2025-10-28	5.1000	5.1000	4.9000	4.9000	+10.112%	22	2,434	+62.857%
2025-10-27	4.5500	4.6000	4.4500	4.4500	-16.038%	33	2,407	+79.326%
2025-10-23	5.9000	5.9000	5.1000	5.3000	+3.922%	73	2,407	+50.566%
2025-10-21	4.3500	5.1500	4.3500	5.1000	-22.727%	63	2,335	+56.471%
2025-10-20	6.8000	7.1000	6.6000	6.6000	-1.049%	63	2,326	+20.909%
2025-10-17	6.6700	6.6700	6.6700	6.6700	-17.654%	15	2,277	+19.640%
2025-10-16	8.1000	8.1000	8.1000	8.1000	+33.443%	9	2,262	-1.481%
2025-10-14	6.0700	6.0700	6.0700	6.0700	-6.615%	2	2,253	+31.466%
2025-10-13	6.5000	6.5000	6.5000	6.5000	+18.182%	10	2,253	+22.769%
2025-10-10	5.5000	5.5000	5.5000	5.5000	+12.245%	150	2,263	+45.091%
2025-10-09	6.0000	6.0000	4.9000	4.9000	-12.500%	229	2,113	+62.857%
2025-10-08	6.0500	6.0500	5.6000	5.6000	-1.754%	5	2,054	+42.500%
2025-10-07	5.6000	5.9000	5.3500	5.7000	-1.724%	1,047	2,059	+40.000%
2025-10-06	5.4200	5.8000	5.3900	5.8000	+11.111%	688	1,054	+37.586%
2025-10-03	5.3500	5.3500	4.6000	5.2200	-8.421%	68	389	+52.874%
2025-10-01	5.7000	5.7000	5.6000	5.7000	+14.000%	32	383	+40.000%
2025-09-30	4.9900	5.0000	4.9900	5.0000	+2.041%	11	353	+59.600%
2025-09-29	4.3000	4.9000	4.3000	4.9000	+24.051%	24	343	+62.857%
2025-09-26	3.6000	3.9500	3.6000	3.9500	+8.516%	41	319	+102.025%
2025-09-25	3.6400	3.6400	3.6400	3.6400	+4.000%	3	308	+119.231%
2025-09-24	3.6700	3.6700	3.5000	3.5000	-10.256%	30	305	+128.000%
2025-09-23	4.1000	4.1000	3.9000	3.9000	+4.000%	33	280	+104.615%
2025-09-22	3.3000	3.9000	3.3000	3.7500	+27.119%	17	247	+112.800%
2025-09-19	2.9500	2.9500	2.9500	2.9500	+16.601%	18	232	+170.508%
2025-09-18	2.5300	2.5700	2.5300	2.5300	-11.228%	15	214	+215.415%
2025-09-16	3.1400	3.1400	2.8500	2.8500	-9.810%	73	199	+180.000%
2025-09-15	2.8400	3.2000	2.8400	3.1600	0.000%	126	126	+152.532%