Dark

SAP20261218C220
SAP Dec 18 2026 220.00 Call (SAP261218C00220000)
option OPRA

EOD

Sep 29, 2026

12.30+3.361%(+0.40)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.2000	12.3000	12.2000	12.3000	+3.361%	11	609	0.000%
2026-09-28	12.0000	12.0000	11.9000	11.9000	-11.852%	2	598	+3.361%
2026-09-25	13.5000	13.5000	13.5000	13.5000	+8.871%	3	596	-8.889%
2026-09-24	12.5000	12.8900	12.4000	12.4000	-13.889%	21	593	-0.806%
2026-09-23	14.5000	14.5000	13.6000	14.4000	+10.769%	29	584	-14.583%
2026-09-22	13.0000	13.0000	13.0000	13.0000	+3.175%	2	571	-5.385%
2026-09-21	13.7000	13.7000	12.6000	12.6000	-7.148%	5	569	-2.381%
2026-09-18	13.1000	13.6700	13.1000	13.5700	-11.883%	6	567	-9.359%
2026-09-17	15.8500	15.8500	15.4000	15.4000	-14.444%	6	570	-20.130%
2026-09-14	16.3000	18.0000	15.4300	18.0000	+40.625%	8	565	-31.667%
2026-09-10	12.2100	13.1700	12.2100	12.8000	-13.514%	8	568	-3.906%
2026-09-08	15.1200	15.1200	14.8000	14.8000	-15.909%	2	566	-16.892%
2026-09-03	18.2600	18.2600	17.1000	17.6000	+21.379%	48	567	-30.114%
2026-09-02	16.2000	16.2000	14.5000	14.5000	-10.714%	11	524	-15.172%
2026-09-01	18.3400	18.5000	16.1500	16.2400	-25.505%	87	519	-24.261%
2026-08-31	21.6400	21.8000	21.6400	21.8000	+3.318%	2	454	-43.578%
2026-08-28	21.1000	21.1000	21.1000	21.1000	-0.472%	20	454	-41.706%
2026-08-27	19.4000	21.2000	19.4000	21.2000	+32.500%	23	449	-41.981%
2026-08-26	16.0000	16.0000	16.0000	16.0000	-21.951%	1	449	-23.125%
2026-08-24	19.9000	20.5000	19.9000	20.5000	-3.575%	5	449	-40.000%
2026-08-21	21.1200	21.2600	21.0000	21.2600	+9.026%	15	451	-42.145%
2026-08-19	19.5000	19.5000	19.5000	19.5000	+26.623%	1	461	-36.923%
2026-08-17	15.5500	15.5900	15.3000	15.4000	-4.348%	34	463	-20.130%
2026-08-14	18.4000	18.4000	16.0400	16.1000	-4.677%	8	437	-23.602%
2026-08-13	15.9000	17.4000	15.9000	16.8900	+20.643%	147	439	-27.176%
2026-08-12	15.0500	15.0500	13.8700	14.0000	-15.152%	4	298	-12.143%
2026-08-11	16.5000	16.5000	16.5000	16.5000	-1.198%	1	294	-25.455%
2026-08-10	15.4000	16.7000	15.0000	16.7000	+5.563%	3	294	-26.347%
2026-08-07	15.9700	16.2300	15.8000	15.8200	+18.947%	39	293	-22.250%
2026-08-06	12.8400	13.3000	12.8400	13.3000	+5.556%	22	271	-7.519%
2026-08-05	12.6000	12.6000	12.6000	12.6000	-2.628%	3	259	-2.381%
2026-08-04	11.5000	12.9400	11.5000	12.9400	+21.846%	9	256	-4.946%
2026-08-03	11.3300	12.0000	10.6000	10.6200	+27.952%	39	250	+15.819%
2026-07-31	8.3000	8.3000	8.3000	8.3000	+9.211%	2	225	+48.193%
2026-07-30	7.6000	7.6000	7.6000	7.6000	-20.998%	1	224	+61.842%
2026-07-29	8.2000	9.6200	8.2000	9.6200	+26.247%	11	224	+27.859%
2026-07-28	6.0000	7.6400	6.0000	7.6200	+53.320%	9	223	+61.417%
2026-07-27	4.6000	5.0500	4.6000	4.9700	+71.972%	4	225	+147.485%
2026-07-24	2.8900	2.8900	2.8900	2.8900	+2.482%	1	224	+325.606%
2026-07-22	2.9000	2.9000	2.8200	2.8200	-29.500%	2	225	+336.170%
2026-07-10	4.0000	4.0000	4.0000	4.0000	-24.528%	1	225	+207.500%
2026-07-07	5.3000	5.3000	5.3000	5.3000	+26.190%	2	224	+132.075%
2026-07-06	4.2000	4.2000	4.2000	4.2000	-14.286%	1	222	+192.857%
2026-07-02	4.3000	4.9000	4.3000	4.9000	+36.490%	13	219	+151.020%
2026-06-23	3.7000	3.7000	3.5900	3.5900	-2.973%	3	219	+242.618%
2026-06-22	3.7000	3.7000	3.7000	3.7000	-11.905%	1	219	+232.432%
2026-06-18	4.2000	4.2000	4.2000	4.2000	-17.647%	2	217	+192.857%
2026-06-17	5.1000	5.1000	5.1000	5.1000	-19.048%	3	217	+141.176%
2026-06-11	6.3000	6.3000	6.3000	6.3000	-38.356%	2	217	+95.238%
2026-06-09	10.2200	10.2200	10.2200	10.2200	-9.558%	10	217	+20.352%
2026-06-08	11.5000	11.5000	11.3000	11.3000	-18.116%	15	217	+8.850%
2026-06-05	13.8000	13.8000	13.8000	13.8000	-13.208%	9	220	-10.870%
2026-06-04	15.5000	15.9000	15.5000	15.9000	+40.335%	75	211	-22.642%
2026-06-03	11.3300	11.3300	11.3300	11.3300	-33.548%	1	148	+8.561%
2026-06-01	16.5200	17.0500	16.5200	17.0500	+94.635%	2	148	-27.859%
2026-05-28	8.7600	8.7600	8.7600	8.7600	+9.500%	1	147	+40.411%
2026-05-27	8.0000	8.0000	8.0000	8.0000	-12.088%	2	148	+53.750%
2026-05-22	9.1000	9.1000	9.1000	9.1000	-9.901%	1	146	+35.165%
2026-05-20	9.8900	10.1000	9.8900	10.1000	+1.000%	7	146	+21.782%
2026-05-19	11.3000	11.3000	10.0000	10.0000	+26.582%	16	146	+23.000%
2026-05-18	7.7200	8.2000	7.7200	7.9000	+22.481%	8	146	+55.696%
2026-05-15	6.4500	6.4500	6.4500	6.4500	+0.781%	2	146	+90.698%
2026-05-12	6.4000	6.4000	6.4000	6.4000	-24.706%	2	123	+92.188%
2026-05-07	8.5000	8.5000	8.5000	8.5000	+32.813%	1	121	+44.706%
2026-05-01	6.4000	6.4000	6.4000	6.4000	-4.478%	5	124	+92.188%
2026-04-28	7.0000	7.0000	6.7000	6.7000	-4.286%	3	124	+83.582%
2026-04-24	6.6000	7.0000	6.6000	7.0000	-16.667%	6	124	+75.714%
2026-04-20	8.5000	8.5000	8.4000	8.4000	-9.677%	2	124	+46.429%
2026-04-17	10.7000	11.1000	9.3000	9.3000	+12.048%	65	124	+32.258%
2026-04-16	8.3000	8.3000	8.3000	8.3000	+24.438%	2	63	+48.193%
2026-04-15	6.8400	6.8400	6.6700	6.6700	+15.000%	2	61	+84.408%
2026-04-14	5.9700	5.9700	5.6600	5.8000	-1.695%	16	61	+112.069%
2026-04-13	5.9000	5.9000	5.9000	5.9000	+18.000%	2	59	+108.475%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-3.661%	5	57	+146.000%
2026-04-09	4.7000	5.1900	4.7000	5.1900	-23.564%	12	57	+136.994%
2026-04-08	6.7900	6.7900	6.7900	6.7900	+17.069%	1	45	+81.149%
2026-04-07	5.8000	5.8000	5.7000	5.8000	-14.706%	15	44	+112.069%
2026-04-01	6.8000	6.8000	6.8000	6.8000	+10.569%	1	37	+80.882%
2026-03-30	6.1500	6.1500	6.1500	6.1500	-67.632%	1	37	+100.000%
2026-02-20	19.1000	19.1000	19.0000	19.0000	+4.110%	8	37	-35.263%
2026-02-17	18.2400	18.2500	18.2400	18.2500	-9.653%	2	36	-32.603%
2026-02-13	20.2000	20.2000	20.2000	20.2000	+4.339%	1	34	-39.109%
2026-02-06	19.3600	19.3600	19.3600	19.3600	+2.542%	1	34	-36.467%
2026-02-05	19.5200	19.5200	18.4800	18.8800	+41.212%	6	34	-34.852%
2026-02-04	13.3700	13.3700	13.3700	13.3700	-18.970%	1	32	-8.003%
2026-02-03	15.0000	16.5000	15.0000	16.5000	-9.341%	28	33	-25.455%
2026-01-30	18.2000	18.2000	18.2000	18.2000	+9.970%	1	5	-32.418%
2026-01-29	16.2500	16.5500	13.7000	16.5500	-56.390%	4	4	-25.680%
2026-01-28	37.9500	37.9500	37.9500	37.9500	-22.740%	1	2	-67.589%
2025-12-05	49.1200	49.1200	49.1200	49.1200	0.000%	1	1	-74.959%