Dark

SAP20270115C270
SAP Jan 15 2027 270.00 Call (SAP270115C00270000)
option OPRA

EOD

Sep 23, 2026

4.00+6.952%(+0.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	3.9000	4.0000	3.9000	4.0000	+6.952%	6	408	0.000%
2026-09-22	3.7000	3.7400	3.6000	3.7400	-4.835%	92	408	+6.952%
2026-09-18	3.9300	3.9300	3.9300	3.9300	-18.125%	2	413	+1.781%
2026-09-17	4.8000	4.8000	4.8000	4.8000	-2.041%	3	413	-16.667%
2026-09-16	4.9000	4.9000	4.9000	4.9000	-2.000%	20	412	-18.367%
2026-09-15	5.0000	5.0000	5.0000	5.0000	-10.714%	1	432	-20.000%
2026-09-14	4.8000	5.6000	4.8000	5.6000	+33.333%	2	432	-28.571%
2026-09-10	4.2000	4.2000	4.2000	4.2000	-10.638%	5	432	-4.762%
2026-09-09	4.7000	4.7000	4.7000	4.7000	-6.000%	36	432	-14.894%
2026-09-08	5.0000	5.0000	5.0000	5.0000	-7.407%	1	396	-20.000%
2026-09-03	5.7000	5.7000	5.4000	5.4000	+17.391%	6	396	-25.926%
2026-09-02	4.6000	4.6000	4.6000	4.6000	-34.286%	1	396	-13.043%
2026-08-31	7.3000	7.3000	7.0000	7.0000	0.000%	16	395	-42.857%
2026-08-28	7.5000	7.5000	6.9000	7.0000	-4.241%	12	395	-42.857%
2026-08-27	7.3000	7.5200	7.1000	7.3100	+51.660%	271	395	-45.280%
2026-08-26	4.8200	4.8200	4.8200	4.8200	-28.380%	2	125	-17.012%
2026-08-24	7.0000	7.0000	6.7300	6.7300	-6.137%	7	127	-40.565%
2026-08-21	7.1000	7.1700	7.1000	7.1700	+7.015%	6	126	-44.212%
2026-08-19	6.7000	6.7000	6.7000	6.7000	+20.721%	1	121	-40.299%
2026-08-14	5.5500	5.5500	5.5500	5.5500	-9.314%	1	121	-27.928%
2026-08-11	6.1200	6.1200	6.1200	6.1200	+0.493%	1	120	-34.641%
2026-08-10	6.0900	6.0900	6.0900	6.0900	+3.220%	1	119	-34.319%
2026-08-07	6.1100	6.1100	5.9000	5.9000	+13.462%	6	120	-32.203%
2026-08-05	5.2000	5.2000	5.2000	5.2000	+23.810%	1	116	-23.077%
2026-08-03	4.2000	4.2000	4.2000	4.2000	+13.514%	1	117	-4.762%
2026-07-29	3.7000	3.7000	3.7000	3.7000	+51.020%	1	117	+8.108%
2026-07-28	2.4500	2.4500	2.4500	2.4500	+145.000%	2	117	+63.265%
2026-07-22	1.0000	1.0000	1.0000	1.0000	-28.058%	3	117	+300.000%
2026-07-17	1.3900	1.3900	1.3900	1.3900	+6.107%	3	114	+187.770%
2026-07-16	1.3100	1.3100	1.3100	1.3100	-78.525%	20	114	+205.344%
2026-06-05	6.1000	6.1000	6.1000	6.1000	-3.175%	1	134	-34.426%
2026-06-04	7.3000	7.3000	6.3000	6.3000	+13.718%	3	133	-36.508%
2026-06-03	5.5400	5.5400	5.5400	5.5400	-16.061%	1	131	-27.798%
2026-06-02	6.6000	6.6000	6.5000	6.6000	-9.589%	3	131	-39.394%
2026-06-01	5.9000	7.3000	5.9000	7.3000	+73.810%	13	130	-45.205%
2026-05-29	4.2000	4.2000	4.2000	4.2000	+30.435%	1	139	-4.762%
2026-05-27	3.2200	3.2200	3.2200	3.2200	-4.451%	1	138	+24.224%
2026-05-21	3.3000	3.3700	3.3000	3.3700	-9.409%	3	139	+18.694%
2026-05-20	3.7200	3.7200	3.7200	3.7200	-9.268%	1	139	+7.527%
2026-05-19	4.0500	4.1000	4.0500	4.1000	+156.250%	7	135	-2.439%
2026-05-14	1.6000	1.6000	1.6000	1.6000	-50.000%	30	135	+150.000%
2026-05-06	3.2000	3.2000	3.2000	3.2000	+28.000%	4	165	+25.000%
2026-05-05	2.5000	2.5000	2.5000	2.5000	+6.383%	1	165	+60.000%
2026-04-29	2.3500	2.3500	2.3500	2.3500	-11.321%	5	166	+70.213%
2026-04-27	2.6500	2.6500	2.6500	2.6500	+51.429%	1	161	+50.943%
2026-04-23	1.9400	1.9400	1.7500	1.7500	-36.364%	12	162	+128.571%
2026-04-22	2.7500	2.7500	2.7500	2.7500	-0.362%	1	150	+45.455%
2026-04-16	2.7600	2.7600	2.7600	2.7600	+84.000%	1	149	+44.928%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-26.829%	1	149	+166.667%
2026-04-08	2.0500	2.0500	2.0500	2.0500	-12.766%	2	148	+95.122%
2026-04-01	2.3500	2.3500	2.3500	2.3500	+14.634%	10	146	+70.213%
2026-03-27	2.0500	2.0500	2.0500	2.0500	-49.005%	2	143	+95.122%
2026-03-19	4.0200	4.0200	4.0200	4.0200	+0.500%	1	141	-0.498%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-42.446%	9	142	0.000%
2026-03-06	6.9500	6.9500	6.9500	6.9500	+25.225%	1	133	-42.446%
2026-03-03	5.5500	5.5500	5.5500	5.5500	-3.478%	1	133	-27.928%
2026-03-02	5.7500	5.7500	5.7500	5.7500	-10.991%	1	132	-30.435%
2026-02-25	6.4600	6.4600	6.4600	6.4600	-17.707%	1	132	-38.080%
2026-02-06	7.8500	7.8500	7.8500	7.8500	+24.603%	1	132	-49.045%
2026-02-03	6.7000	6.7000	6.3000	6.3000	-12.621%	2	132	-36.508%
2026-01-30	7.2100	7.2100	7.2100	7.2100	+15.176%	1	132	-44.521%
2026-01-29	6.8000	6.8000	5.8000	6.2600	-67.396%	27	133	-36.102%
2026-01-26	19.2000	19.2000	19.2000	19.2000	+14.490%	1	143	-79.167%
2026-01-15	16.8600	16.9000	16.7100	16.7700	-8.760%	11	142	-76.148%
2026-01-14	20.8800	20.9000	17.9000	18.3800	+10.060%	53	144	-78.237%
2026-01-02	16.7000	16.7000	16.7000	16.7000	-15.699%	1	91	-76.048%
2025-12-31	19.8100	19.8100	19.8100	19.8100	-3.835%	1	90	-79.808%
2025-12-23	20.6000	20.6000	20.6000	20.6000	-11.702%	2	90	-80.583%
2025-12-11	23.7000	23.7000	23.3300	23.3300	+9.019%	6	88	-82.855%
2025-12-09	21.4000	21.4000	21.4000	21.4000	-9.207%	1	85	-81.308%
2025-12-05	23.5200	23.5700	23.5200	23.5700	+17.264%	2	84	-83.029%
2025-11-21	20.1000	20.1000	20.1000	20.1000	-1.951%	1	83	-80.100%
2025-11-20	21.8000	21.8000	20.5000	20.5000	-2.381%	11	83	-80.488%
2025-11-18	21.0000	21.0000	21.0000	21.0000	-10.638%	1	72	-80.952%
2025-11-17	23.5000	23.5000	23.5000	23.5000	-1.674%	1	71	-82.979%
2025-11-14	23.9000	23.9000	23.9000	23.9000	-13.091%	1	71	-83.264%
2025-11-07	27.5000	27.5000	27.5000	27.5000	-14.676%	5	72	-85.455%
2025-10-31	32.2300	32.2300	32.2300	32.2300	-26.315%	1	75	-87.589%
2025-10-23	43.6000	43.7400	43.6000	43.7400	+20.264%	2	74	-90.855%
2025-10-13	36.5200	36.5200	36.3700	36.3700	-13.094%	30	75	-89.002%
2025-10-07	41.8500	41.8500	41.8500	41.8500	+7.584%	5	40	-90.442%
2025-10-03	38.5000	38.9000	38.3000	38.9000	-1.693%	3	40	-89.717%
2025-10-02	39.5700	39.5700	39.5700	39.5700	+7.062%	2	39	-89.891%
2025-10-01	36.9600	36.9600	36.9600	36.9600	+1.399%	1	37	-89.177%
2025-09-30	36.5000	36.5000	36.4500	36.4500	+7.522%	16	36	-89.026%
2025-09-29	33.9000	33.9000	33.9000	33.9000	+1.194%	6	43	-88.201%
2025-09-26	33.5000	33.5000	33.5000	33.5000	-16.250%	6	49	-88.060%
2025-09-24	40.0000	40.0000	40.0000	40.0000	+11.576%	10	43	-90.000%
2025-09-22	35.8500	35.8500	35.8500	35.8500	-4.654%	6	35	-88.842%
2025-09-19	37.6000	37.6000	37.6000	37.6000	-2.185%	5	39	-89.362%
2025-09-18	38.6700	38.9000	38.4400	38.4400	+14.746%	8	34	-89.594%
2025-09-17	33.5000	33.5000	33.5000	33.5000	+12.795%	1	28	-88.060%
2025-09-16	27.1400	29.7000	27.1400	29.7000	-11.211%	2	28	-86.532%
2025-09-10	33.4500	33.4500	33.4500	33.4500	-14.450%	1	28	-88.042%
2025-09-08	39.4600	39.6000	38.5000	39.1000	+2.949%	21	28	-89.770%
2025-09-05	37.9800	37.9800	37.9800	37.9800	-5.050%	1	38	-89.468%
2025-08-25	40.0000	40.0000	40.0000	40.0000	0.000%	1	38	-90.000%
2025-08-22	40.0000	40.0000	40.0000	40.0000	+1.266%	5	38	-90.000%
2025-08-21	39.5000	39.5000	39.5000	39.5000	-23.137%	1	38	-89.873%
2025-08-05	51.3900	51.3900	51.3900	51.3900	-5.429%	1	37	-92.216%
2025-07-23	54.3400	54.3400	54.3400	54.3400	-17.454%	1	37	-92.639%
2025-07-03	65.5000	65.8300	65.5000	65.8300	+2.379%	5	36	-93.924%
2025-07-02	64.1700	64.3000	64.1700	64.3000	+2.031%	2	36	-93.779%
2025-06-25	63.0200	63.0200	63.0200	63.0200	-14.095%	3	36	-93.653%
2025-06-09	73.2000	73.3600	73.2000	73.3600	-4.740%	4	36	-94.547%
2025-06-06	76.8500	77.0100	76.8500	77.0100	+4.990%	8	34	-94.806%
2025-06-03	73.1000	73.3500	73.1000	73.3500	+5.191%	2	32	-94.547%
2025-05-21	69.7000	69.7300	69.7000	69.7300	+1.411%	4	32	-94.264%
2025-05-20	68.7000	68.7600	68.7000	68.7600	-1.022%	6	32	-94.183%
2025-05-19	68.9000	69.4700	68.9000	69.4700	0.000%	36	29	-94.242%