Dark

SAP20270115C250
SAP Jan 15 2027 250.00 Call (SAP270115C00250000)
option OPRA

EOD

Sep 29, 2026

5.91+0.169%(+0.01)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.9000	5.9100	5.8000	5.9100	+0.169%	3	1,277	0.000%
2026-09-28	5.9000	5.9000	5.9000	5.9000	-13.235%	50	1,277	+0.169%
2026-09-25	6.8000	6.8000	6.8000	6.8000	+9.677%	5	1,227	-13.088%
2026-09-24	6.3000	6.3000	6.2000	6.2000	-14.483%	3	1,230	-4.677%
2026-09-23	7.1000	7.2500	6.9000	7.2500	+6.618%	9	1,230	-18.483%
2026-09-22	6.5000	6.8000	6.5000	6.8000	-4.225%	2	1,238	-13.088%
2026-09-21	7.1000	7.1000	7.1000	7.1000	-15.476%	1	1,239	-16.761%
2026-09-16	8.3000	8.4000	8.3000	8.4000	0.000%	2	1,240	-29.643%
2026-09-15	8.4000	8.4000	8.4000	8.4000	-14.286%	2	1,240	-29.643%
2026-09-14	9.1000	9.8000	9.1000	9.8000	+50.769%	13	1,240	-39.694%
2026-09-11	6.4100	6.5000	6.4100	6.5000	-22.619%	3	1,239	-9.077%
2026-09-08	8.4400	8.4800	8.4000	8.4000	-11.579%	20	1,238	-29.643%
2026-09-04	9.3000	9.5000	9.3000	9.5000	+2.151%	13	1,222	-37.789%
2026-09-03	9.8000	9.8000	9.0000	9.3000	+24.000%	20	1,222	-36.452%
2026-09-02	7.8000	7.8000	7.5000	7.5000	-35.065%	24	1,223	-21.200%
2026-08-28	11.5500	11.5500	11.5500	11.5500	-3.750%	8	1,209	-48.831%
2026-08-27	11.2000	12.0000	11.0900	12.0000	+44.578%	4	1,209	-50.750%
2026-08-26	8.5000	8.5000	8.3000	8.3000	-17.984%	3	1,210	-28.795%
2026-08-25	10.6000	10.6000	10.1200	10.1200	-7.156%	24	1,210	-41.601%
2026-08-24	10.9000	10.9000	10.9000	10.9000	-9.167%	1	1,213	-45.780%
2026-08-21	11.7000	12.0000	11.7000	12.0000	+9.091%	2	1,213	-50.750%
2026-08-20	10.9000	11.2000	10.9000	11.0000	-0.901%	16	1,214	-46.273%
2026-08-19	10.0000	11.3800	10.0000	11.1000	+11.782%	16	1,216	-46.757%
2026-08-18	9.5000	9.9300	9.5000	9.9300	+18.214%	9	1,221	-40.483%
2026-08-17	8.7000	8.7000	8.4000	8.4000	-5.618%	21	1,221	-29.643%
2026-08-14	9.4600	9.4600	8.9000	8.9000	+2.299%	4	1,229	-33.596%
2026-08-13	8.9000	8.9000	8.7000	8.7000	+15.232%	5	1,226	-32.069%
2026-08-12	8.5000	8.5000	7.5000	7.5500	-21.108%	20	1,223	-21.722%
2026-08-11	9.5300	9.5700	9.3000	9.5700	+1.809%	6	1,221	-38.245%
2026-08-10	9.7000	9.8000	9.4000	9.4000	+2.620%	13	1,221	-37.128%
2026-08-07	9.1000	9.6000	9.0800	9.1600	+23.784%	10	1,224	-35.480%
2026-08-06	7.2500	7.5200	7.2500	7.4000	-1.726%	12	1,223	-20.135%
2026-08-05	8.0100	8.0100	7.5300	7.5300	+12.388%	11	1,231	-21.514%
2026-08-04	6.9200	6.9200	6.7000	6.7000	+6.518%	40	1,230	-11.791%
2026-08-03	6.4000	7.1000	6.2900	6.2900	+28.367%	11	1,220	-6.041%
2026-07-31	4.3000	4.9000	4.3000	4.9000	+8.889%	32	1,229	+20.612%
2026-07-30	4.5000	4.5000	4.5000	4.5000	-17.582%	4	1,227	+31.333%
2026-07-29	5.3000	5.4600	5.3000	5.4600	+18.696%	16	1,227	+8.242%
2026-07-28	3.5000	4.6000	3.5000	4.6000	+283.333%	17	1,226	+28.478%
2026-07-23	1.4100	1.4100	1.2000	1.2000	-46.667%	39	1,227	+392.500%
2026-07-17	2.2500	2.2500	2.2500	2.2500	-10.000%	5	1,227	+162.667%
2026-07-16	2.5000	2.5000	2.5000	2.5000	+8.696%	2	1,227	+136.400%
2026-07-15	2.3100	2.3100	2.3000	2.3000	-5.350%	25	1,227	+156.957%
2026-07-13	2.4500	2.5500	2.4300	2.4300	-3.571%	14	1,207	+143.210%
2026-07-10	2.5200	2.5200	2.5200	2.5200	+10.526%	15	1,210	+134.524%
2026-07-09	2.1800	2.2800	2.1800	2.2800	+1.333%	254	1,210	+159.211%
2026-07-08	2.3500	2.3500	2.2500	2.2500	-29.688%	250	1,328	+162.667%
2026-07-07	3.1300	3.2000	3.1300	3.2000	+20.301%	21	1,496	+84.688%
2026-07-02	2.6600	2.6600	2.6600	2.6600	+36.410%	2	1,483	+122.180%
2026-06-30	1.9500	1.9500	1.9500	1.9500	-25.000%	1	1,483	+203.077%
2026-06-29	2.6000	2.6000	2.6000	2.6000	+33.333%	1	1,484	+127.308%
2026-06-25	1.9500	1.9500	1.9500	1.9500	-12.946%	3	1,484	+203.077%
2026-06-24	2.2000	2.2400	2.2000	2.2400	-0.885%	2	1,481	+163.839%
2026-06-23	2.2500	2.3000	2.2500	2.2600	+6.604%	89	1,480	+161.504%
2026-06-22	2.2500	2.2500	2.1200	2.1200	-20.000%	4	1,544	+178.774%
2026-06-18	2.5000	2.6500	2.5000	2.6500	-11.667%	4	1,540	+123.019%
2026-06-17	3.4800	3.4800	3.0000	3.0000	-17.808%	2	1,540	+97.000%
2026-06-16	3.7000	3.7100	3.6500	3.6500	-10.976%	16	1,540	+61.918%
2026-06-11	4.1000	4.1000	4.1000	4.1000	-20.233%	6	1,533	+44.146%
2026-06-10	5.1400	5.1400	5.1400	5.1400	-17.097%	1	1,532	+14.981%
2026-06-09	6.2000	6.2000	6.2000	6.2000	-24.390%	1	1,533	-4.677%
2026-06-05	8.2000	8.2000	8.2000	8.2000	-18.082%	1	1,533	-27.927%
2026-06-04	9.6000	10.0200	9.6000	10.0100	+39.609%	12	1,533	-40.959%
2026-06-03	8.0500	8.1100	7.1700	7.1700	-25.313%	21	1,531	-17.573%
2026-06-02	10.1000	10.1000	9.3000	9.6000	-9.434%	9	1,515	-38.438%
2026-06-01	9.2000	10.6000	8.5800	10.6000	+70.968%	969	1,510	-44.245%
2026-05-29	6.1400	6.5000	6.1100	6.2000	+21.569%	26	592	-4.677%
2026-05-28	5.2000	5.2000	5.1000	5.1000	+4.938%	5	582	+15.882%
2026-05-27	4.8800	4.8800	4.8600	4.8600	-1.818%	3	577	+21.605%
2026-05-26	4.8500	5.0000	4.5000	4.9500	-5.714%	15	577	+19.394%
2026-05-22	5.2000	5.3000	5.2000	5.2500	-4.372%	452	577	+12.571%
2026-05-20	5.4900	5.4900	5.4900	5.4900	-6.949%	3	187	+7.650%
2026-05-19	6.4500	6.5000	5.5000	5.9000	+28.261%	14	180	+0.169%
2026-05-18	4.6000	4.6000	4.6000	4.6000	+53.846%	3	180	+28.478%
2026-05-14	2.9900	2.9900	2.9900	2.9900	+6.786%	1	180	+97.659%
2026-05-13	3.0000	3.0000	2.8000	2.8000	-22.006%	3	181	+111.071%
2026-05-12	3.5900	3.5900	3.5900	3.5900	-24.101%	1	181	+64.624%
2026-05-07	4.7300	4.7300	4.7300	4.7300	-1.458%	10	181	+24.947%
2026-05-06	4.8000	4.8000	4.8000	4.8000	+17.359%	1	173	+23.125%
2026-05-05	4.0900	4.0900	4.0900	4.0900	+20.294%	1	173	+44.499%
2026-05-04	3.4000	3.4000	3.4000	3.4000	-2.857%	3	172	+73.824%
2026-04-29	3.5000	3.5000	3.5000	3.5000	+12.903%	2	175	+68.857%
2026-04-24	3.1000	3.1000	3.1000	3.1000	+3.333%	2	173	+90.645%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-26.829%	1	173	+97.000%
2026-04-22	4.1000	4.1000	4.1000	4.1000	-10.870%	1	172	+44.146%
2026-04-21	4.6000	4.6000	4.6000	4.6000	+4.784%	39	132	+28.478%
2026-04-20	4.4000	4.4000	4.3900	4.3900	-12.200%	2	132	+34.624%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+38.504%	1	132	+18.200%
2026-04-15	3.6100	3.6100	3.6100	3.6100	+3.143%	1	133	+63.712%
2026-04-13	3.5000	3.5000	3.5000	3.5000	+25.000%	2	133	+68.857%
2026-04-10	2.6200	2.8000	2.5000	2.8000	-20.000%	44	131	+111.071%
2026-04-08	3.5000	3.5000	3.5000	3.5000	0.000%	1	149	+68.857%
2026-04-06	3.5000	3.5000	3.5000	3.5000	+16.667%	5	148	+68.857%
2026-04-02	3.3000	4.3000	3.0000	3.0000	-21.053%	27	121	+97.000%
2026-03-31	3.8000	3.8000	3.8000	3.8000	+22.581%	5	121	+55.526%
2026-03-30	3.1000	3.1000	3.1000	3.1000	0.000%	2	116	+90.645%
2026-03-27	3.0800	3.1500	3.0800	3.1000	-8.824%	6	118	+90.645%
2026-03-26	3.4000	3.4000	3.4000	3.4000	-26.882%	2	115	+73.824%
2026-03-20	4.7000	4.7000	4.6500	4.6500	-56.008%	2	115	+27.097%
2026-03-09	10.5700	10.5700	10.5700	10.5700	+5.700%	2	114	-44.087%
2026-03-05	10.0000	10.0000	10.0000	10.0000	+35.135%	1	114	-40.900%
2026-03-03	7.8000	7.8000	7.4000	7.4000	-22.105%	2	114	-20.135%
2026-03-02	9.3100	9.5000	9.0000	9.5000	-6.312%	11	112	-37.789%
2026-02-27	10.1700	10.1700	10.1400	10.1400	-5.145%	7	103	-41.716%
2026-02-26	10.6400	10.7300	10.6400	10.6900	+13.603%	6	110	-44.715%
2026-02-25	9.6300	9.6300	9.1500	9.4100	-4.757%	5	101	-37.194%
2026-02-23	9.7000	9.8800	9.7000	9.8800	-9.524%	5	101	-40.182%
2026-02-20	10.8500	10.9200	10.8500	10.9200	-15.086%	2	100	-45.879%
2026-02-13	12.8600	12.8600	12.8600	12.8600	+14.821%	1	97	-54.044%
2026-02-11	11.2000	11.2000	11.2000	11.2000	-21.678%	1	97	-47.232%
2026-02-10	14.3000	14.3000	14.3000	14.3000	+5.926%	1	97	-58.671%
2026-02-09	12.1000	13.5000	12.1000	13.5000	+18.421%	14	97	-56.222%
2026-02-06	11.4000	11.4000	11.4000	11.4000	+8.365%	5	90	-48.158%
2026-02-05	10.5200	10.5200	10.5200	10.5200	+2.136%	1	93	-43.821%
2026-02-04	8.4000	10.3000	8.4000	10.3000	+15.730%	5	93	-42.621%
2026-02-03	9.0000	9.0000	8.8000	8.9000	-21.930%	18	96	-33.596%
2026-02-02	11.1000	11.6000	11.1000	11.4000	+9.615%	9	88	-48.158%
2026-01-30	10.4100	10.7500	10.4000	10.4000	+9.474%	3	83	-43.173%
2026-01-29	9.4600	10.0000	9.0000	9.5000	-61.097%	39	82	-37.789%
2026-01-28	24.4200	24.4200	24.4200	24.4200	+3.169%	20	68	-75.799%
2026-01-27	23.6700	23.6700	23.6700	23.6700	+6.001%	20	68	-75.032%
2026-01-23	22.3300	22.3300	22.3300	22.3300	+21.030%	10	48	-73.533%
2026-01-22	18.3400	18.4500	18.3400	18.4500	-5.385%	12	48	-67.967%
2026-01-21	19.2000	19.5000	19.2000	19.5000	-2.500%	3	36	-69.692%
2026-01-20	20.0000	20.0000	20.0000	20.0000	-16.667%	2	33	-70.450%
2026-01-15	24.0000	24.0000	24.0000	24.0000	-5.213%	1	23	-75.375%
2026-01-14	29.0300	29.0300	24.9300	25.3200	-16.628%	8	22	-76.659%
2026-01-09	30.3700	30.3700	30.3700	30.3700	+26.279%	2	20	-80.540%
2026-01-02	26.0000	26.0000	24.0500	24.0500	-19.160%	3	20	-75.426%
2025-12-29	29.7500	29.7500	29.7500	29.7500	+1.190%	3	17	-80.134%
2025-12-22	30.0000	30.0000	29.4000	29.4000	-0.339%	2	14	-79.898%
2025-12-19	29.5000	29.5000	29.5000	29.5000	+3.509%	1	12	-79.966%
2025-12-17	28.5000	28.5000	28.5000	28.5000	-1.486%	2	11	-79.263%
2025-12-02	28.9300	28.9300	28.9300	28.9300	+1.509%	4	9	-79.571%
2025-11-28	28.5000	28.5000	28.5000	28.5000	-35.955%	4	11	-79.263%
2025-11-03	44.5000	44.5000	44.5000	44.5000	+6.459%	1	7	-86.719%
2025-10-31	41.8000	41.8000	41.8000	41.8000	+0.723%	1	7	-85.861%
2025-10-29	43.1500	43.1500	41.5000	41.5000	-23.713%	2	7	-85.759%
2025-10-23	54.9000	54.9000	54.4000	54.4000	+11.888%	2	6	-89.136%
2025-10-10	48.6200	48.6200	48.6200	48.6200	+1.758%	1	7	-87.845%
2025-09-23	47.7800	47.7800	47.7800	47.7800	-0.871%	2	8	-87.631%
2025-09-19	48.2000	48.2000	48.2000	48.2000	-2.862%	1	6	-87.739%
2025-09-18	49.0000	49.6200	49.0000	49.6200	+27.887%	2	7	-88.089%
2025-09-16	38.8000	38.8000	38.8000	38.8000	+3.660%	1	5	-84.768%
2025-09-15	36.5000	37.4300	36.5000	37.4300	-8.260%	2	4	-84.211%
2025-09-11	40.8000	40.8000	40.8000	40.8000	0.000%	2	2	-85.515%