Dark

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

EOD

Sep 22, 2026

25.00+29.266%(+5.66)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	21.9000	25.0000	21.9000	25.0000	+29.266%	3	616	0.000%
2026-09-18	19.3400	19.3400	19.3400	19.3400	-0.566%	1	616	+29.266%
2026-09-17	19.4500	19.4500	19.4500	19.4500	+16.747%	10	615	+28.535%
2026-09-15	16.6600	16.6600	16.6600	16.6600	-0.774%	1	605	+50.060%
2026-09-14	16.7900	16.7900	16.7900	16.7900	-17.291%	2	605	+48.898%
2026-09-11	21.2000	21.2000	20.3000	20.3000	-3.791%	3	605	+23.153%
2026-09-10	19.0000	21.1000	19.0000	21.1000	-26.275%	5	605	+18.483%
2026-09-09	28.6200	28.6200	28.6200	28.6200	+0.775%	1	605	-12.648%
2026-09-08	29.3100	29.8000	28.4000	28.4000	+13.600%	13	605	-11.972%
2026-09-03	24.0000	25.0000	23.1000	25.0000	0.000%	23	607	0.000%
2026-09-02	27.8000	27.8000	24.4500	25.0000	-10.072%	21	596	0.000%
2026-08-31	27.8000	27.8000	27.8000	27.8000	-6.711%	1	591	-10.072%
2026-08-28	29.8000	29.8000	29.8000	29.8000	-20.321%	1	591	-16.107%
2026-08-26	37.4000	37.4000	37.4000	37.4000	+2.466%	4	592	-33.155%
2026-08-25	35.3000	36.5000	35.3000	36.5000	-2.926%	101	592	-31.507%
2026-08-24	37.6000	37.6000	37.6000	37.6000	+5.322%	5	492	-33.511%
2026-08-21	30.0000	35.7000	30.0000	35.7000	+62.273%	5	487	-29.972%
2026-08-20	22.0000	22.0000	22.0000	22.0000	0.000%	2	485	+13.636%
2026-08-19	23.5500	23.5500	22.0000	22.0000	+10.386%	12	485	+13.636%
2026-08-13	21.9000	21.9000	19.9300	19.9300	-13.348%	14	484	+25.439%
2026-08-12	23.0000	23.0000	23.0000	23.0000	-1.245%	2	471	+8.696%
2026-08-11	22.2000	23.2900	22.2000	23.2900	-13.741%	11	471	+7.342%
2026-08-10	25.8000	27.4000	24.4100	27.0000	0.000%	54	461	-7.407%
2026-08-05	26.2000	27.0000	26.2000	27.0000	+41.361%	6	461	-7.407%
2026-08-03	19.1000	19.1000	19.1000	19.1000	-0.261%	20	462	+30.890%
2026-07-30	18.5100	19.5000	18.5000	19.1500	+28.696%	5	462	+30.548%
2026-07-29	14.8800	14.8800	14.8800	14.8800	-10.469%	1	462	+68.011%
2026-07-28	14.8000	16.6200	14.8000	16.6200	+7.922%	6	462	+50.421%
2026-07-27	15.4000	15.4000	15.4000	15.4000	-38.889%	1	463	+62.338%
2026-07-22	23.8000	26.0000	23.8000	25.2000	+15.596%	7	464	-0.794%
2026-07-21	18.6000	21.8000	18.6000	21.8000	+36.250%	13	464	+14.679%
2026-07-20	16.0000	16.0000	16.0000	16.0000	-15.789%	2	463	+56.250%
2026-07-15	18.8000	19.0000	17.8000	19.0000	-5.707%	4	461	+31.579%
2026-07-14	20.1500	20.1500	20.1500	20.1500	+19.940%	1	460	+24.069%
2026-07-13	17.0000	17.0000	16.8000	16.8000	+7.692%	35	459	+48.810%
2026-07-09	15.6000	15.6000	15.6000	15.6000	+7.586%	1	490	+60.256%
2026-07-07	14.5000	14.5000	14.5000	14.5000	-14.201%	5	490	+72.414%
2026-07-06	15.6000	16.9000	15.6000	16.9000	+6.962%	39	490	+47.929%
2026-06-30	16.9500	16.9500	15.8000	15.8000	-18.766%	12	493	+58.228%
2026-06-25	19.4500	19.4500	19.4500	19.4500	+11.143%	1	501	+28.535%
2026-06-24	17.5000	17.5000	17.5000	17.5000	-20.707%	10	500	+42.857%
2026-06-23	22.0700	22.0700	22.0700	22.0700	-19.978%	2	490	+13.276%
2026-06-22	25.8000	27.5800	25.8000	27.5800	-6.477%	5	490	-9.355%
2026-06-17	32.2900	34.3000	29.4900	29.4900	-0.774%	6	487	-15.226%
2026-06-15	29.8000	29.8000	29.5800	29.7200	+2.131%	5	487	-15.882%
2026-06-12	29.1000	29.1000	29.1000	29.1000	+57.297%	1	487	-14.089%
2026-06-11	18.5000	18.5000	18.5000	18.5000	-0.804%	1	487	+35.135%
2026-06-10	19.0200	19.0200	18.1200	18.6500	-2.356%	3	486	+34.048%
2026-06-09	21.0000	21.0000	19.1000	19.1000	-7.282%	3	484	+30.890%
2026-06-08	20.7000	20.7000	20.6000	20.6000	-3.286%	20	485	+21.359%
2026-06-05	21.3000	21.3000	21.3000	21.3000	-30.979%	3	485	+17.371%
2026-06-04	30.0000	30.8600	30.0000	30.8600	-5.915%	3	485	-18.989%
2026-06-03	31.7000	32.8000	31.7000	32.8000	-9.617%	32	483	-23.780%
2026-06-02	35.7000	36.2900	35.2000	36.2900	+11.662%	140	500	-31.110%
2026-06-01	29.8000	32.5000	29.8000	32.5000	+16.071%	4	488	-23.077%
2026-05-29	28.0000	28.0000	28.0000	28.0000	-9.385%	23	491	-10.714%
2026-05-28	27.6000	30.9000	27.6000	30.9000	+8.612%	17	491	-19.094%
2026-05-26	27.6700	28.4500	27.4300	28.4500	+31.106%	15	492	-12.127%
2026-05-21	21.7000	21.7000	21.7000	21.7000	+14.211%	1	489	+15.207%
2026-05-19	19.0000	19.0000	19.0000	19.0000	-1.554%	1	489	+31.579%
2026-05-18	20.7500	20.7500	19.3000	19.3000	-14.640%	6	490	+29.534%
2026-05-15	22.0000	22.6100	22.0000	22.6100	-17.782%	10	490	+10.571%
2026-05-14	28.0000	28.0000	27.5000	27.5000	-8.638%	2	492	-9.091%
2026-05-13	29.0000	31.9000	29.0000	30.1000	+20.400%	39	465	-16.944%
2026-05-11	28.2000	28.2000	25.0000	25.0000	+10.132%	15	465	0.000%
2026-05-07	24.4000	24.4600	22.7000	22.7000	-8.468%	4	465	+10.132%
2026-05-06	22.3000	24.8000	22.3000	24.8000	+36.414%	2	466	+0.806%
2026-05-05	18.1800	18.1800	18.1800	18.1800	+6.941%	4	465	+37.514%
2026-05-04	17.4500	17.4500	17.0000	17.0000	-6.593%	4	469	+47.059%
2026-04-29	17.4700	18.2000	17.4700	18.2000	-6.186%	3	471	+37.363%
2026-04-28	21.2000	21.5000	19.2000	19.4000	-17.447%	23	470	+28.866%
2026-04-27	24.4000	24.4000	23.5000	23.5000	-8.560%	15	472	+6.383%
2026-04-24	25.7000	25.7000	25.7000	25.7000	-12.287%	1	470	-2.724%
2026-04-22	29.0400	29.3000	29.0400	29.3000	+1.736%	5	470	-14.676%
2026-04-21	28.8000	28.8000	28.8000	28.8000	-8.571%	1	469	-13.194%
2026-04-20	31.5000	31.5000	31.5000	31.5000	-5.689%	3	469	-20.635%
2026-04-17	33.5000	33.5000	33.4000	33.4000	+8.795%	3	469	-25.150%
2026-04-15	30.7000	30.7000	30.7000	30.7000	-10.600%	1	468	-18.567%
2026-04-14	35.2500	35.2500	34.3400	34.3400	-2.994%	3	469	-27.199%
2026-04-13	32.3000	35.4000	32.3000	35.4000	+14.194%	7	468	-29.379%
2026-04-08	31.0000	31.0000	31.0000	31.0000	+28.364%	1	469	-19.355%
2026-04-07	24.1500	24.1500	24.1500	24.1500	-5.294%	1	469	+3.520%
2026-04-06	27.0000	27.0000	25.5000	25.5000	-5.556%	3	469	-1.961%
2026-04-02	22.5800	27.2000	22.5800	27.0000	-1.099%	15	461	-7.407%
2026-04-01	27.8000	27.8000	27.3000	27.3000	+16.170%	6	461	-8.425%
2026-03-31	21.3000	23.5000	21.3000	23.5000	+26.685%	8	460	+6.383%
2026-03-30	18.8500	18.8500	18.5500	18.5500	-11.498%	3	457	+34.771%
2026-03-27	19.2900	20.9600	19.2900	20.9600	+13.297%	4	456	+19.275%
2026-03-26	18.5000	18.5000	18.5000	18.5000	-12.322%	2	457	+35.135%
2026-03-25	22.0000	22.6000	21.1000	21.1000	+14.054%	11	457	+18.483%
2026-03-24	18.5000	18.5000	18.5000	18.5000	-7.914%	2	451	+35.135%
2026-03-23	20.1400	20.1400	20.0900	20.0900	+14.669%	2	450	+24.440%
2026-03-20	18.4300	18.4300	17.5200	17.5200	-9.691%	3	450	+42.694%
2026-03-19	18.0000	20.2000	18.0000	19.4000	-20.033%	7	447	+28.866%
2026-03-18	24.3000	24.3000	24.0000	24.2600	-11.136%	4	444	+3.050%
2026-03-17	27.2000	27.3000	27.2000	27.3000	+6.641%	8	443	-8.425%
2026-03-16	26.6000	26.6000	24.5000	25.6000	-2.290%	15	443	-2.344%
2026-03-13	27.3000	27.3000	26.2000	26.2000	-11.933%	2	432	-4.580%
2026-03-12	30.0000	31.0000	29.7500	29.7500	-11.194%	8	431	-15.966%
2026-03-11	33.5000	33.5000	33.5000	33.5000	-16.250%	2	420	-25.373%
2026-03-10	37.3000	40.0000	37.3000	40.0000	+34.680%	19	420	-37.500%
2026-03-09	30.0000	30.0000	28.5700	29.7000	-13.183%	22	416	-15.825%
2026-03-06	31.5000	34.2100	31.5000	34.2100	-2.341%	102	442	-26.922%
2026-03-05	38.2000	38.2000	35.0300	35.0300	-24.504%	5	352	-28.633%
2026-03-04	46.4000	46.4000	46.4000	46.4000	+3.664%	2	351	-46.121%
2026-03-03	39.7500	45.3000	39.7500	44.7600	-14.088%	11	352	-44.147%
2026-03-02	51.7900	54.0000	51.7900	52.1000	+2.157%	5	344	-52.015%
2026-02-27	50.5500	54.4200	50.5500	51.0000	+7.595%	67	342	-50.980%
2026-02-26	47.4000	47.4000	47.4000	47.4000	-11.896%	2	340	-47.257%
2026-02-25	53.7400	54.8500	52.9000	53.8000	+10.745%	19	324	-53.532%
2026-02-24	47.0000	49.7000	45.9200	48.5800	+13.637%	17	324	-48.538%
2026-02-23	42.7500	42.7500	42.7500	42.7500	+6.875%	2	323	-41.520%
2026-02-20	40.0000	40.0000	38.0000	40.0000	+6.895%	7	323	-37.500%
2026-02-19	33.6000	38.0000	33.6000	37.4200	+2.802%	16	320	-33.191%
2026-02-18	38.6800	38.6800	36.4000	36.4000	+8.108%	66	312	-31.319%
2026-02-17	33.6700	33.6700	33.6700	33.6700	-14.889%	1	283	-25.750%
2026-02-13	39.5600	39.5600	39.5600	39.5600	-1.100%	1	282	-36.805%
2026-02-12	42.1000	42.2500	40.0000	40.0000	-13.043%	4	282	-37.500%
2026-02-11	45.5000	46.0000	45.5000	46.0000	+10.843%	4	280	-45.652%
2026-02-10	41.5000	41.5000	41.5000	41.5000	-9.111%	5	281	-39.759%
2026-02-09	45.9700	46.0000	45.0000	45.6600	+16.777%	8	276	-45.247%
2026-02-06	37.4000	39.1000	37.4000	39.1000	+8.611%	2	276	-36.061%
2026-02-05	33.3000	36.0000	33.3000	36.0000	-7.834%	3	275	-30.556%
2026-02-04	50.0000	50.0000	34.5000	39.0600	-21.329%	22	278	-35.996%
2026-02-03	43.4100	49.6500	43.4100	49.6500	+44.331%	32	263	-49.648%
2026-02-02	32.1000	36.4900	32.1000	34.4000	+3.303%	10	291	-27.326%
2026-01-30	39.8000	39.8000	32.0000	33.3000	-21.647%	10	291	-24.925%
2026-01-29	44.8000	47.5000	39.5000	42.5000	+17.403%	39	288	-41.176%
2026-01-28	40.1000	40.1000	30.8500	36.2000	+20.626%	16	288	-30.939%
2026-01-27	27.8000	30.0100	27.8000	30.0100	+7.872%	5	283	-16.694%
2026-01-26	26.7000	28.9000	26.7000	27.8200	+15.917%	23	280	-10.137%
2026-01-23	20.0000	24.0000	20.0000	24.0000	+10.092%	9	259	+4.167%
2026-01-22	24.0000	24.1000	21.6000	21.8000	-17.110%	177	257	+14.679%
2026-01-21	25.7800	26.3000	25.2000	26.3000	-0.228%	28	112	-4.943%
2026-01-20	23.5000	26.3600	23.3800	26.3600	+18.739%	4	87	-5.159%
2026-01-16	23.3000	23.3000	21.6100	22.2000	-4.721%	4	86	+12.613%
2026-01-15	23.0000	23.3000	23.0000	23.3000	+5.909%	50	86	+7.296%
2026-01-14	21.7000	22.0000	21.5000	22.0000	+12.245%	6	41	+13.636%
2026-01-13	20.0000	20.0000	19.5400	19.6000	-4.156%	6	36	+27.551%
2026-01-12	19.4400	20.4500	19.4400	20.4500	+27.019%	11	31	+22.249%
2026-01-09	14.2200	16.1000	14.2200	16.1000	+34.167%	16	29	+55.280%
2026-01-08	12.0000	12.0000	12.0000	12.0000	+18.577%	10	33	+108.333%
2026-01-05	9.5000	10.1200	9.5000	10.1200	+26.185%	10	33	+147.036%
2025-12-29	8.0200	8.0200	8.0200	8.0200	-8.656%	10	33	+211.721%
2025-12-26	9.5000	9.5000	8.3400	8.7800	-0.341%	15	33	+184.738%
2025-12-23	8.6600	8.8100	8.6600	8.8100	+4.014%	20	31	+183.768%
2025-12-19	8.4500	8.4700	8.4500	8.4700	+69.400%	30	31	+195.159%
2025-11-18	5.0000	5.0000	5.0000	5.0000	-39.394%	7	8	+400.000%
2025-11-12	8.2500	8.2500	8.2500	8.2500	0.000%	1	1	+203.030%