Dark

SCCO20270115C200
SCCO Jan 15 2027 200.00 Call (SCCO270115C00200000)
option OPRA

EOD

Aug 5, 2026

27.00+41.361%(+7.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	26.2000	27.0000	26.2000	27.0000	+41.361%	6	461	0.000%
2026-08-03	19.1000	19.1000	19.1000	19.1000	-0.261%	20	462	+41.361%
2026-07-30	18.5100	19.5000	18.5000	19.1500	+28.696%	5	462	+40.992%
2026-07-29	14.8800	14.8800	14.8800	14.8800	-10.469%	1	462	+81.452%
2026-07-28	14.8000	16.6200	14.8000	16.6200	+7.922%	6	462	+62.455%
2026-07-27	15.4000	15.4000	15.4000	15.4000	-38.889%	1	463	+75.325%
2026-07-22	23.8000	26.0000	23.8000	25.2000	+15.596%	7	464	+7.143%
2026-07-21	18.6000	21.8000	18.6000	21.8000	+36.250%	13	464	+23.853%
2026-07-20	16.0000	16.0000	16.0000	16.0000	-15.789%	2	463	+68.750%
2026-07-15	18.8000	19.0000	17.8000	19.0000	-5.707%	4	461	+42.105%
2026-07-14	20.1500	20.1500	20.1500	20.1500	+19.940%	1	460	+33.995%
2026-07-13	17.0000	17.0000	16.8000	16.8000	+7.692%	35	459	+60.714%
2026-07-09	15.6000	15.6000	15.6000	15.6000	+7.586%	1	490	+73.077%
2026-07-07	14.5000	14.5000	14.5000	14.5000	-14.201%	5	490	+86.207%
2026-07-06	15.6000	16.9000	15.6000	16.9000	+6.962%	39	490	+59.763%
2026-06-30	16.9500	16.9500	15.8000	15.8000	-18.766%	12	493	+70.886%
2026-06-25	19.4500	19.4500	19.4500	19.4500	+11.143%	1	501	+38.817%
2026-06-24	17.5000	17.5000	17.5000	17.5000	-20.707%	10	500	+54.286%
2026-06-23	22.0700	22.0700	22.0700	22.0700	-19.978%	2	490	+22.338%
2026-06-22	25.8000	27.5800	25.8000	27.5800	-6.477%	5	490	-2.103%
2026-06-17	32.2900	34.3000	29.4900	29.4900	-0.774%	6	487	-8.444%
2026-06-15	29.8000	29.8000	29.5800	29.7200	+2.131%	5	487	-9.152%
2026-06-12	29.1000	29.1000	29.1000	29.1000	+57.297%	1	487	-7.216%
2026-06-11	18.5000	18.5000	18.5000	18.5000	-0.804%	1	487	+45.946%
2026-06-10	19.0200	19.0200	18.1200	18.6500	-2.356%	3	486	+44.772%
2026-06-09	21.0000	21.0000	19.1000	19.1000	-7.282%	3	484	+41.361%
2026-06-08	20.7000	20.7000	20.6000	20.6000	-3.286%	20	485	+31.068%
2026-06-05	21.3000	21.3000	21.3000	21.3000	-30.979%	3	485	+26.761%
2026-06-04	30.0000	30.8600	30.0000	30.8600	-5.915%	3	485	-12.508%
2026-06-03	31.7000	32.8000	31.7000	32.8000	-9.617%	32	483	-17.683%
2026-06-02	35.7000	36.2900	35.2000	36.2900	+11.662%	140	500	-25.599%
2026-06-01	29.8000	32.5000	29.8000	32.5000	+16.071%	4	488	-16.923%
2026-05-29	28.0000	28.0000	28.0000	28.0000	-9.385%	23	491	-3.571%
2026-05-28	27.6000	30.9000	27.6000	30.9000	+8.612%	17	491	-12.621%
2026-05-26	27.6700	28.4500	27.4300	28.4500	+31.106%	15	492	-5.097%
2026-05-21	21.7000	21.7000	21.7000	21.7000	+14.211%	1	489	+24.424%
2026-05-19	19.0000	19.0000	19.0000	19.0000	-1.554%	1	489	+42.105%
2026-05-18	20.7500	20.7500	19.3000	19.3000	-14.640%	6	490	+39.896%
2026-05-15	22.0000	22.6100	22.0000	22.6100	-17.782%	10	490	+19.416%
2026-05-14	28.0000	28.0000	27.5000	27.5000	-8.638%	2	492	-1.818%
2026-05-13	29.0000	31.9000	29.0000	30.1000	+20.400%	39	465	-10.299%
2026-05-11	28.2000	28.2000	25.0000	25.0000	+10.132%	15	465	+8.000%
2026-05-07	24.4000	24.4600	22.7000	22.7000	-8.468%	4	465	+18.943%
2026-05-06	22.3000	24.8000	22.3000	24.8000	+36.414%	2	466	+8.871%
2026-05-05	18.1800	18.1800	18.1800	18.1800	+6.941%	4	465	+48.515%
2026-05-04	17.4500	17.4500	17.0000	17.0000	-6.593%	4	469	+58.824%
2026-04-29	17.4700	18.2000	17.4700	18.2000	-6.186%	3	471	+48.352%
2026-04-28	21.2000	21.5000	19.2000	19.4000	-17.447%	23	470	+39.175%
2026-04-27	24.4000	24.4000	23.5000	23.5000	-8.560%	15	472	+14.894%
2026-04-24	25.7000	25.7000	25.7000	25.7000	-12.287%	1	470	+5.058%
2026-04-22	29.0400	29.3000	29.0400	29.3000	+1.736%	5	470	-7.850%
2026-04-21	28.8000	28.8000	28.8000	28.8000	-8.571%	1	469	-6.250%
2026-04-20	31.5000	31.5000	31.5000	31.5000	-5.689%	3	469	-14.286%
2026-04-17	33.5000	33.5000	33.4000	33.4000	+8.795%	3	469	-19.162%
2026-04-15	30.7000	30.7000	30.7000	30.7000	-10.600%	1	468	-12.052%
2026-04-14	35.2500	35.2500	34.3400	34.3400	-2.994%	3	469	-21.374%
2026-04-13	32.3000	35.4000	32.3000	35.4000	+14.194%	7	468	-23.729%
2026-04-08	31.0000	31.0000	31.0000	31.0000	+28.364%	1	469	-12.903%
2026-04-07	24.1500	24.1500	24.1500	24.1500	-5.294%	1	469	+11.801%
2026-04-06	27.0000	27.0000	25.5000	25.5000	-5.556%	3	469	+5.882%
2026-04-02	22.5800	27.2000	22.5800	27.0000	-1.099%	15	461	0.000%
2026-04-01	27.8000	27.8000	27.3000	27.3000	+16.170%	6	461	-1.099%
2026-03-31	21.3000	23.5000	21.3000	23.5000	+26.685%	8	460	+14.894%
2026-03-30	18.8500	18.8500	18.5500	18.5500	-11.498%	3	457	+45.553%
2026-03-27	19.2900	20.9600	19.2900	20.9600	+13.297%	4	456	+28.817%
2026-03-26	18.5000	18.5000	18.5000	18.5000	-12.322%	2	457	+45.946%
2026-03-25	22.0000	22.6000	21.1000	21.1000	+14.054%	11	457	+27.962%
2026-03-24	18.5000	18.5000	18.5000	18.5000	-7.914%	2	451	+45.946%
2026-03-23	20.1400	20.1400	20.0900	20.0900	+14.669%	2	450	+34.395%
2026-03-20	18.4300	18.4300	17.5200	17.5200	-9.691%	3	450	+54.110%
2026-03-19	18.0000	20.2000	18.0000	19.4000	-20.033%	7	447	+39.175%
2026-03-18	24.3000	24.3000	24.0000	24.2600	-11.136%	4	444	+11.294%
2026-03-17	27.2000	27.3000	27.2000	27.3000	+6.641%	8	443	-1.099%
2026-03-16	26.6000	26.6000	24.5000	25.6000	-2.290%	15	443	+5.469%
2026-03-13	27.3000	27.3000	26.2000	26.2000	-11.933%	2	432	+3.053%
2026-03-12	30.0000	31.0000	29.7500	29.7500	-11.194%	8	431	-9.244%
2026-03-11	33.5000	33.5000	33.5000	33.5000	-16.250%	2	420	-19.403%
2026-03-10	37.3000	40.0000	37.3000	40.0000	+34.680%	19	420	-32.500%
2026-03-09	30.0000	30.0000	28.5700	29.7000	-13.183%	22	416	-9.091%
2026-03-06	31.5000	34.2100	31.5000	34.2100	-2.341%	102	442	-21.076%
2026-03-05	38.2000	38.2000	35.0300	35.0300	-24.504%	5	352	-22.923%
2026-03-04	46.4000	46.4000	46.4000	46.4000	+3.664%	2	351	-41.810%
2026-03-03	39.7500	45.3000	39.7500	44.7600	-14.088%	11	352	-39.678%
2026-03-02	51.7900	54.0000	51.7900	52.1000	+2.157%	5	344	-48.177%
2026-02-27	50.5500	54.4200	50.5500	51.0000	+7.595%	67	342	-47.059%
2026-02-26	47.4000	47.4000	47.4000	47.4000	-11.896%	2	340	-43.038%
2026-02-25	53.7400	54.8500	52.9000	53.8000	+10.745%	19	324	-49.814%
2026-02-24	47.0000	49.7000	45.9200	48.5800	+13.637%	17	324	-44.422%
2026-02-23	42.7500	42.7500	42.7500	42.7500	+6.875%	2	323	-36.842%
2026-02-20	40.0000	40.0000	38.0000	40.0000	+6.895%	7	323	-32.500%
2026-02-19	33.6000	38.0000	33.6000	37.4200	+2.802%	16	320	-27.846%
2026-02-18	38.6800	38.6800	36.4000	36.4000	+8.108%	66	312	-25.824%
2026-02-17	33.6700	33.6700	33.6700	33.6700	-14.889%	1	283	-19.810%
2026-02-13	39.5600	39.5600	39.5600	39.5600	-1.100%	1	282	-31.749%
2026-02-12	42.1000	42.2500	40.0000	40.0000	-13.043%	4	282	-32.500%
2026-02-11	45.5000	46.0000	45.5000	46.0000	+10.843%	4	280	-41.304%
2026-02-10	41.5000	41.5000	41.5000	41.5000	-9.111%	5	281	-34.940%
2026-02-09	45.9700	46.0000	45.0000	45.6600	+16.777%	8	276	-40.867%
2026-02-06	37.4000	39.1000	37.4000	39.1000	+8.611%	2	276	-30.946%
2026-02-05	33.3000	36.0000	33.3000	36.0000	-7.834%	3	275	-25.000%
2026-02-04	50.0000	50.0000	34.5000	39.0600	-21.329%	22	278	-30.876%
2026-02-03	43.4100	49.6500	43.4100	49.6500	+44.331%	32	263	-45.619%
2026-02-02	32.1000	36.4900	32.1000	34.4000	+3.303%	10	291	-21.512%
2026-01-30	39.8000	39.8000	32.0000	33.3000	-21.647%	10	291	-18.919%
2026-01-29	44.8000	47.5000	39.5000	42.5000	+17.403%	39	288	-36.471%
2026-01-28	40.1000	40.1000	30.8500	36.2000	+20.626%	16	288	-25.414%
2026-01-27	27.8000	30.0100	27.8000	30.0100	+7.872%	5	283	-10.030%
2026-01-26	26.7000	28.9000	26.7000	27.8200	+15.917%	23	280	-2.948%
2026-01-23	20.0000	24.0000	20.0000	24.0000	+10.092%	9	259	+12.500%
2026-01-22	24.0000	24.1000	21.6000	21.8000	-17.110%	177	257	+23.853%
2026-01-21	25.7800	26.3000	25.2000	26.3000	-0.228%	28	112	+2.662%
2026-01-20	23.5000	26.3600	23.3800	26.3600	+18.739%	4	87	+2.428%
2026-01-16	23.3000	23.3000	21.6100	22.2000	-4.721%	4	86	+21.622%
2026-01-15	23.0000	23.3000	23.0000	23.3000	+5.909%	50	86	+15.880%
2026-01-14	21.7000	22.0000	21.5000	22.0000	+12.245%	6	41	+22.727%
2026-01-13	20.0000	20.0000	19.5400	19.6000	-4.156%	6	36	+37.755%
2026-01-12	19.4400	20.4500	19.4400	20.4500	+27.019%	11	31	+32.029%
2026-01-09	14.2200	16.1000	14.2200	16.1000	+34.167%	16	29	+67.702%
2026-01-08	12.0000	12.0000	12.0000	12.0000	+18.577%	10	33	+125.000%
2026-01-05	9.5000	10.1200	9.5000	10.1200	+26.185%	10	33	+166.798%
2025-12-29	8.0200	8.0200	8.0200	8.0200	-8.656%	10	33	+236.658%
2025-12-26	9.5000	9.5000	8.3400	8.7800	-0.341%	15	33	+207.517%
2025-12-23	8.6600	8.8100	8.6600	8.8100	+4.014%	20	31	+206.470%
2025-12-19	8.4500	8.4700	8.4500	8.4700	+69.400%	30	31	+218.772%
2025-11-18	5.0000	5.0000	5.0000	5.0000	-39.394%	7	8	+440.000%
2025-11-12	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	+227.273%