Dark

SCCO20270115C220
SCCO Jan 15 2027 220.00 Call (SCCO270115C00220000)
option OPRA

EOD

Sep 22, 2026

15.90+32.500%(+3.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	13.5000	15.9000	13.5000	15.9000	+32.500%	5	1,276	0.000%
2026-09-21	11.2000	12.0000	11.2000	12.0000	-4.000%	3	1,274	+32.500%
2026-09-17	12.5000	12.5000	12.5000	12.5000	+38.889%	2	1,271	+27.200%
2026-09-14	10.7000	10.7000	9.0000	9.0000	-30.769%	2	1,269	+76.667%
2026-09-10	13.5100	13.5100	13.0000	13.0000	-36.832%	10	1,269	+22.308%
2026-09-09	20.2800	20.5800	19.4500	20.5800	+1.881%	61	1,271	-22.741%
2026-09-08	19.5100	20.5000	19.5100	20.2000	+43.262%	4	1,268	-21.287%
2026-09-04	14.1000	14.1000	14.1000	14.1000	-11.209%	1	1,267	+12.766%
2026-09-03	16.6700	16.6700	15.8800	15.8800	-5.476%	25	1,267	+0.126%
2026-09-02	16.8000	16.8000	16.8000	16.8000	+5.000%	10	1,268	-5.357%
2026-09-01	19.7000	19.7000	16.0000	16.0000	-16.667%	17	1,268	-0.625%
2026-08-31	19.2000	19.2000	19.2000	19.2000	-25.869%	3	1,258	-17.188%
2026-08-25	25.0000	25.9000	25.0000	25.9000	+12.609%	2	1,258	-38.610%
2026-08-24	27.3000	27.3000	23.0000	23.0000	-9.377%	27	1,258	-30.870%
2026-08-21	20.2000	26.0000	20.2000	25.3800	+78.732%	14	1,258	-37.352%
2026-08-19	14.2000	14.2000	14.2000	14.2000	-2.069%	2	1,252	+11.972%
2026-08-17	13.7500	14.5000	13.7500	14.5000	+1.754%	6	1,252	+9.655%
2026-08-13	13.8000	14.2500	13.8000	14.2500	-21.271%	5	1,252	+11.579%
2026-08-10	16.8000	19.5000	16.8000	18.1000	+2.841%	32	1,255	-12.155%
2026-08-07	17.6000	18.0000	17.0000	17.6000	+13.548%	28	1,242	-9.659%
2026-08-06	16.8600	16.9700	15.5000	15.5000	-16.667%	19	1,242	+2.581%
2026-08-05	19.8000	19.8000	18.6000	18.6000	+11.377%	4	1,235	-14.516%
2026-08-04	16.3300	16.7000	16.3100	16.7000	+45.217%	11	1,233	-4.790%
2026-08-03	11.5000	11.5000	11.5000	11.5000	-5.194%	1	1,233	+38.261%
2026-07-31	12.1300	12.1300	12.1300	12.1300	-28.012%	11	1,233	+31.080%
2026-07-22	16.8500	16.8500	16.8500	16.8500	+12.333%	5	1,222	-5.638%
2026-07-21	14.3000	15.0000	14.3000	15.0000	+36.364%	2	1,222	+6.000%
2026-07-20	10.6000	11.0000	10.6000	11.0000	-19.414%	2	1,221	+44.545%
2026-07-14	14.3000	14.4000	13.6500	13.6500	+31.250%	8	1,219	+16.484%
2026-07-07	10.4000	10.4000	10.4000	10.4000	-16.129%	1	1,217	+52.885%
2026-07-06	12.4000	12.4000	12.4000	12.4000	+9.735%	1	1,218	+28.226%
2026-07-02	11.5000	11.5000	11.1500	11.3000	+7.619%	7	1,218	+40.708%
2026-06-29	10.5000	11.0000	10.0600	10.5000	-34.169%	528	1,218	+51.429%
2026-06-23	15.9500	15.9500	15.9500	15.9500	-37.451%	20	726	-0.313%
2026-06-16	25.0000	25.5000	24.9000	25.5000	+21.486%	58	726	-37.647%
2026-06-12	20.9900	20.9900	20.9900	20.9900	+29.568%	3	734	-24.250%
2026-06-11	15.2000	16.6000	14.4000	16.2000	+16.046%	7	734	-1.852%
2026-06-10	14.9000	14.9000	13.9600	13.9600	-5.034%	4	734	+13.897%
2026-06-09	16.0000	16.0000	14.7000	14.7000	-0.676%	52	737	+8.163%
2026-06-08	16.0000	16.5000	14.5000	14.8000	-4.516%	126	739	+7.432%
2026-06-05	18.4900	18.4900	15.5000	15.5000	-35.551%	12	741	+2.581%
2026-06-04	24.0500	24.0500	24.0500	24.0500	-3.992%	5	740	-33.888%
2026-06-03	25.0500	25.0500	25.0500	25.0500	-10.536%	1	745	-36.527%
2026-06-02	26.5000	28.5200	26.5000	28.0000	+13.821%	8	745	-43.214%
2026-06-01	24.5400	24.6000	24.5400	24.6000	+5.128%	5	745	-35.366%
2026-05-28	24.0000	24.0000	23.4000	23.4000	+10.900%	2	746	-32.051%
2026-05-26	21.0000	21.4000	19.2000	21.1000	+25.595%	520	746	-24.645%
2026-05-22	16.8000	16.8000	16.8000	16.8000	-4.816%	1	257	-5.357%
2026-05-21	16.5000	17.6500	16.5000	17.6500	+30.741%	10	258	-9.915%
2026-05-19	13.5000	13.5000	13.5000	13.5000	-11.184%	1	258	+17.778%
2026-05-18	15.0000	15.2000	15.0000	15.2000	-1.935%	2	255	+4.605%
2026-05-15	18.0000	18.0000	15.5000	15.5000	-26.887%	4	255	+2.581%
2026-05-14	21.2000	21.2000	21.2000	21.2000	-11.667%	1	254	-25.000%
2026-05-13	23.3000	24.0000	23.3000	24.0000	+29.730%	2	255	-33.750%
2026-05-11	20.1500	20.5000	18.5000	18.5000	-5.128%	21	255	-14.054%
2026-05-07	19.5000	19.5000	19.5000	19.5000	+44.444%	1	270	-18.462%
2026-05-05	13.5000	13.5000	13.5000	13.5000	-5.197%	1	270	+17.778%
2026-04-30	14.2400	14.2400	14.2400	14.2400	+0.993%	15	269	+11.657%
2026-04-28	16.2900	16.2900	14.1000	14.1000	-24.194%	16	254	+12.766%
2026-04-27	18.5600	18.6000	18.5600	18.6000	-2.618%	4	258	-14.516%
2026-04-24	19.1000	19.1000	19.1000	19.1000	-10.118%	1	261	-16.754%
2026-04-23	24.5000	24.5000	21.2500	21.2500	-5.556%	4	262	-25.176%
2026-04-21	22.5000	22.5000	22.5000	22.5000	-11.937%	1	260	-29.333%
2026-04-20	24.7000	25.5500	24.7000	25.5500	-2.294%	2	260	-37.769%
2026-04-17	26.5000	26.5000	26.1500	26.1500	-3.148%	3	258	-39.197%
2026-04-14	27.0000	27.0000	27.0000	27.0000	-0.990%	2	256	-41.111%
2026-04-13	27.2700	27.2700	27.2700	27.2700	-0.836%	2	256	-41.694%
2026-04-10	28.5000	28.5000	27.5000	27.5000	+29.717%	2	254	-42.182%
2026-04-02	21.2000	21.2000	21.2000	21.2000	+14.040%	1	254	-25.000%
2026-03-31	16.5500	18.5900	16.5500	18.5900	+24.099%	6	254	-14.470%
2026-03-30	14.9800	14.9800	14.9800	14.9800	+7.000%	1	255	+6.142%
2026-03-26	14.0000	14.0000	14.0000	14.0000	-6.667%	1	255	+13.571%
2026-03-23	15.0000	15.0000	15.0000	15.0000	+10.294%	1	254	+6.000%
2026-03-20	15.0500	15.0500	13.6000	13.6000	-9.635%	13	253	+16.912%
2026-03-19	15.0500	15.0500	15.0500	15.0500	-21.859%	1	253	+5.648%
2026-03-18	19.2600	19.2600	19.2600	19.2600	-13.243%	3	253	-17.445%
2026-03-17	22.2000	22.2000	22.2000	22.2000	+11.839%	1	250	-28.378%
2026-03-13	20.7000	20.7000	19.8500	19.8500	-29.359%	2	249	-19.899%
2026-03-11	28.1000	28.1000	28.1000	28.1000	-13.272%	1	251	-43.416%
2026-03-10	32.4000	32.4000	32.4000	32.4000	+16.841%	7	251	-50.926%
2026-03-09	23.0100	27.7300	23.0100	27.7300	+10.434%	2	247	-42.661%
2026-03-06	25.1100	25.1100	25.1100	25.1100	-10.768%	1	270	-36.679%
2026-03-05	29.2500	29.2500	28.1400	28.1400	-23.136%	5	270	-43.497%
2026-03-03	35.0000	36.6100	32.0000	36.6100	-17.359%	4	267	-56.569%
2026-03-02	44.3000	44.3000	44.3000	44.3000	+1.188%	1	267	-64.108%
2026-02-27	46.0000	47.0000	43.7800	43.7800	-2.711%	53	267	-63.682%
2026-02-25	42.0000	45.0000	42.0000	45.0000	+18.421%	3	217	-64.667%
2026-02-24	38.0000	38.0000	38.0000	38.0000	+21.600%	1	217	-58.158%
2026-02-20	31.2500	31.2500	31.2500	31.2500	+7.759%	2	216	-49.120%
2026-02-19	29.0000	29.0000	29.0000	29.0000	-4.918%	5	216	-45.172%
2026-02-18	30.2800	30.5000	30.2800	30.5000	+17.308%	2	216	-47.869%
2026-02-17	27.0000	27.0000	26.0000	26.0000	-18.978%	6	214	-38.846%
2026-02-13	31.1400	32.0900	31.1400	32.0900	-13.270%	2	219	-50.452%
2026-02-11	37.0000	37.0000	37.0000	37.0000	-2.632%	1	219	-57.027%
2026-02-09	38.0000	38.0000	38.0000	38.0000	+18.565%	50	219	-58.158%
2026-02-06	31.3200	32.0500	31.3200	32.0500	+8.829%	14	219	-50.390%
2026-02-05	27.9700	29.4500	26.8500	29.4500	-19.315%	10	209	-46.010%
2026-02-03	36.5000	36.5000	36.5000	36.5000	+30.357%	1	209	-56.438%
2026-02-02	25.7500	28.0000	25.7500	28.0000	+3.321%	5	209	-43.214%
2026-01-30	32.0000	32.0000	27.1000	27.1000	-24.722%	6	209	-41.328%
2026-01-29	39.5000	39.5000	34.2000	36.0000	+31.723%	214	209	-55.833%
2026-01-28	27.3300	27.3300	27.3300	27.3300	+21.144%	2	38	-41.822%
2026-01-26	21.1500	22.8000	21.1500	22.5600	+31.776%	6	38	-29.521%
2026-01-23	16.0000	17.1200	16.0000	17.1200	-7.459%	20	34	-7.126%
2026-01-20	18.5000	18.5000	18.5000	18.5000	+8.824%	5	33	-14.054%
2026-01-16	16.6000	17.0000	16.6000	17.0000	-7.002%	12	39	-6.471%
2026-01-15	17.9400	18.5400	17.9400	18.2800	+17.179%	10	39	-13.020%
2026-01-14	15.6000	15.6000	15.6000	15.6000	+4.558%	1	44	+1.923%
2026-01-12	14.3100	14.9200	14.3000	14.9200	+24.333%	23	45	+6.568%
2026-01-09	12.0000	12.0000	12.0000	12.0000	+43.713%	1	41	+32.500%
2026-01-06	8.0000	8.6900	8.0000	8.3500	+26.133%	31	42	+90.419%
2026-01-05	6.6200	6.6200	6.6200	6.6200	+20.364%	5	10	+140.181%
2025-12-31	5.5000	5.5000	5.5000	5.5000	+7.632%	1	10	+189.091%
2025-12-29	5.1100	5.1100	5.1100	5.1100	-17.581%	1	10	+211.155%
2025-12-26	6.2500	6.4000	6.2000	6.2000	+2.479%	7	9	+156.452%
2025-12-23	6.0000	6.0500	6.0000	6.0500	+16.346%	2	3	+162.810%
2025-12-17	5.2000	5.2000	5.2000	5.2000	0.000%	1	1	+205.769%