Dark

SAP20270115C220
SAP Jan 15 2027 220.00 Call (SAP270115C00220000)
option OPRA

EOD

Sep 29, 2026

14.80-6.032%(-0.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.8000	14.8000	14.8000	14.8000	-6.032%	5	427	0.000%
2026-09-25	15.7500	15.7500	15.7500	15.7500	+7.143%	8	422	-6.032%
2026-09-24	14.8000	14.8000	14.7000	14.7000	-6.369%	3	422	+0.680%
2026-09-23	16.3000	16.3000	15.7000	15.7000	+3.289%	11	422	-5.732%
2026-09-22	14.6000	15.2000	14.6000	15.2000	+2.703%	3	413	-2.632%
2026-09-21	15.0000	15.0000	14.8000	14.8000	-20.000%	3	411	0.000%
2026-09-16	18.5000	18.5000	18.5000	18.5000	-5.128%	3	410	-20.000%
2026-09-14	19.1000	19.5000	19.1000	19.5000	+26.623%	10	407	-24.103%
2026-09-10	15.4000	15.4000	15.4000	15.4000	-13.966%	6	405	-3.896%
2026-09-08	17.9000	17.9000	17.9000	17.9000	-8.299%	1	399	-17.318%
2026-09-04	18.9500	20.0000	18.9200	19.5200	+0.103%	181	232	-24.180%
2026-09-03	20.0200	20.0200	19.5000	19.5000	-17.021%	14	232	-24.103%
2026-08-31	23.5000	23.5000	23.5000	23.5000	-2.490%	2	218	-37.021%
2026-08-27	20.8700	24.1000	20.8700	24.1000	+40.936%	34	220	-38.589%
2026-08-26	17.4000	17.6300	17.1000	17.1000	-23.524%	5	217	-13.450%
2026-08-24	22.2000	22.3600	22.2000	22.3600	+1.961%	9	218	-33.810%
2026-08-19	20.1300	22.0200	20.1300	21.9300	+11.603%	8	212	-32.513%
2026-08-18	19.6500	19.6500	19.6500	19.6500	-6.651%	1	210	-24.682%
2026-08-14	21.0500	21.0500	21.0500	21.0500	+21.676%	1	209	-29.691%
2026-08-13	15.0000	17.4000	15.0000	17.3000	-6.989%	206	209	-14.451%
2026-08-11	19.5000	19.5000	18.6000	18.6000	+3.333%	27	402	-20.430%
2026-08-10	18.2000	18.2000	17.9000	18.0000	-0.607%	7	408	-17.778%
2026-08-07	18.0000	18.2000	18.0000	18.1100	+25.764%	12	414	-18.277%
2026-08-05	14.4000	14.4000	14.4000	14.4000	+5.882%	3	410	+2.778%
2026-08-04	13.6000	13.6000	13.6000	13.6000	+10.569%	5	410	+8.824%
2026-08-03	13.5000	13.5000	12.3000	12.3000	+39.614%	199	414	+20.325%
2026-07-30	8.8100	8.8100	8.8100	8.8100	-22.035%	1	221	+67.991%
2026-07-29	10.4000	11.3000	10.4000	11.3000	+31.395%	26	222	+30.973%
2026-07-28	9.1800	9.3100	8.6000	8.6000	+28.358%	53	226	+72.093%
2026-07-27	6.1100	6.7000	6.1100	6.7000	+42.553%	16	198	+120.896%
2026-06-29	4.5000	4.7000	4.3000	4.7000	+4.444%	45	188	+214.894%
2026-06-26	4.0000	4.5000	4.0000	4.5000	+21.622%	52	177	+228.889%
2026-06-25	3.7000	3.7000	3.7000	3.7000	-15.909%	1	207	+300.000%
2026-06-23	4.4000	4.4000	4.4000	4.4000	-9.836%	8	206	+236.364%
2026-06-18	4.8000	4.9000	4.8000	4.8800	-9.630%	10	179	+203.279%
2026-06-17	5.9000	5.9000	5.4000	5.4000	-22.857%	11	179	+174.074%
2026-06-15	7.7000	7.7000	7.0000	7.0000	-6.667%	17	179	+111.429%
2026-06-12	7.5000	7.5000	7.5000	7.5000	+4.457%	15	179	+97.333%
2026-06-11	7.1800	7.1800	7.1800	7.1800	-44.341%	1	179	+106.128%
2026-06-08	12.9000	12.9000	12.9000	12.9000	-19.876%	5	179	+14.729%
2026-06-04	16.1000	17.1000	16.1000	16.1000	-9.551%	10	179	-8.075%
2026-06-01	15.8000	18.2000	15.8000	17.8000	+87.368%	58	180	-16.854%
2026-05-26	9.5000	9.7100	9.5000	9.5000	-5.941%	5	134	+55.789%
2026-05-22	10.6300	10.6300	10.1000	10.1000	-7.339%	7	131	+46.535%
2026-05-20	9.9000	10.9000	9.8600	10.9000	-1.802%	9	124	+35.780%
2026-05-19	11.1000	11.1000	11.1000	11.1000	+26.136%	2	119	+33.333%
2026-05-18	8.8000	8.8000	8.8000	8.8000	+15.637%	18	119	+68.182%
2026-05-15	7.6100	7.6100	7.6100	7.6100	+46.346%	3	119	+94.481%
2026-05-13	5.4000	5.5000	5.2000	5.2000	-26.761%	12	103	+184.615%
2026-05-12	7.0000	7.1000	7.0000	7.1000	-10.127%	2	99	+108.451%
2026-05-11	8.6000	8.7000	7.9000	7.9000	-13.282%	14	99	+87.342%
2026-05-06	10.0000	10.0000	9.1100	9.1100	+24.795%	4	88	+62.459%
2026-05-05	7.3000	7.3000	7.3000	7.3000	-4.325%	1	87	+102.740%
2026-05-04	7.6300	7.6300	7.6300	7.6300	+1.733%	1	87	+93.971%
2026-04-30	6.9500	7.5000	6.9500	7.5000	+4.167%	11	86	+97.333%
2026-04-29	7.0300	7.2000	7.0300	7.2000	+14.105%	8	90	+105.556%
2026-04-23	6.3100	6.3100	6.3100	6.3100	-27.471%	1	85	+134.548%
2026-04-22	8.8000	8.8000	8.7000	8.7000	-5.435%	20	85	+70.115%
2026-04-20	9.4000	9.4000	9.2000	9.2000	-8.000%	10	75	+60.870%
2026-04-17	10.3000	10.3000	10.0000	10.0000	+9.170%	2	68	+48.000%
2026-04-16	9.1600	9.1600	9.1600	9.1600	+36.716%	1	66	+61.572%
2026-04-13	5.1000	6.7000	5.1000	6.7000	-1.471%	3	66	+120.896%
2026-03-26	6.8000	6.8000	6.8000	6.8000	-9.333%	2	66	+117.647%
2026-03-24	7.5100	7.5100	7.5000	7.5000	-37.862%	5	66	+97.333%
2026-03-19	12.2000	12.4000	12.0700	12.0700	-20.066%	3	61	+22.618%
2026-03-13	15.1000	15.1000	15.1000	15.1000	-18.378%	1	59	-1.987%
2026-03-09	19.3000	19.3000	18.5000	18.5000	+1.648%	4	59	-20.000%
2026-03-05	18.3000	18.3000	18.2000	18.2000	+8.852%	2	55	-18.681%
2026-03-02	16.7000	16.7200	16.7000	16.7200	-8.132%	18	53	-11.483%
2026-02-27	18.2000	18.2000	18.2000	18.2000	+9.113%	18	57	-18.681%
2026-02-24	17.8700	17.8700	16.6800	16.6800	-26.195%	24	39	-11.271%
2026-02-09	22.6000	22.6000	22.6000	22.6000	+29.885%	1	39	-34.513%
2026-02-03	16.8000	17.4000	16.8000	17.4000	-16.064%	31	40	-14.943%
2026-02-02	20.7300	20.7300	20.7300	20.7300	+8.251%	1	28	-28.606%
2026-01-30	19.1500	19.1500	19.1500	19.1500	+8.869%	1	28	-22.715%
2026-01-29	16.5000	17.7000	16.5000	17.5900	-53.093%	15	29	-15.861%
2026-01-27	37.5000	37.5000	37.5000	37.5000	-11.765%	2	14	-60.533%
2026-01-26	41.4100	42.5000	41.4100	42.5000	+11.549%	5	12	-65.176%
2026-01-23	38.0000	38.1000	38.0000	38.1000	+20.570%	2	12	-61.155%
2026-01-22	31.0000	31.6000	31.0000	31.6000	-0.629%	2	11	-53.165%
2026-01-21	31.8000	31.8000	31.8000	31.8000	-2.930%	1	9	-53.459%
2026-01-20	32.7600	32.7600	32.7600	32.7600	-14.688%	2	8	-54.823%
2026-01-16	38.4000	38.4000	38.4000	38.4000	-20.315%	2	4	-61.458%
2026-01-12	48.1900	48.1900	48.1900	48.1900	+2.970%	1	4	-69.288%
2025-12-22	46.8000	46.8000	46.8000	46.8000	+2.857%	1	3	-68.376%
2025-12-09	45.5000	45.5000	45.5000	45.5000	+5.814%	1	3	-67.473%
2025-11-26	43.0000	43.0000	43.0000	43.0000	+0.327%	1	2	-65.581%
2025-11-25	42.8600	42.8600	42.8600	42.8600	-1.244%	1	2	-65.469%
2025-11-24	43.4000	43.4000	43.4000	43.4000	+0.930%	1	3	-65.899%
2025-11-20	44.0000	44.0000	43.0000	43.0000	-38.263%	2	2	-65.581%
2025-10-16	69.6500	69.6500	69.6500	69.6500	-20.034%	1	2	-78.751%
2025-07-24	87.1000	87.1000	87.1000	87.1000	-14.524%	1	2	-83.008%
2025-05-28	101.9000	101.9000	101.9000	101.9000	0.000%	1	1	-85.476%