Dark

SFIX20270115C4
SFIX Jan 15 2027 4.00 Call (SFIX270115C00004000)
option OPRA

EOD

Sep 28, 2026

0.1000+100.000%(+0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.1000	0.1000	+100.000%	11	1,379	0.000%
2026-09-24	0.1500	0.1500	0.0500	0.0500	-79.167%	44	1,378	+100.000%
2026-09-23	0.3000	0.3000	0.2100	0.2400	-20.000%	615	1,342	-58.333%
2026-09-22	0.2500	0.3000	0.2400	0.3000	+42.857%	85	737	-66.667%
2026-09-21	0.2100	0.2500	0.2000	0.2100	-25.000%	23	655	-52.381%
2026-09-17	0.2800	0.2800	0.2800	0.2800	+12.000%	1	642	-64.286%
2026-09-16	0.2500	0.2500	0.2500	0.2500	-13.793%	20	641	-60.000%
2026-09-14	0.2700	0.2900	0.2700	0.2900	+16.000%	11	621	-65.517%
2026-09-08	0.2500	0.2600	0.2500	0.2500	-3.846%	12	610	-60.000%
2026-09-04	0.2800	0.2800	0.2600	0.2600	-3.704%	5	607	-61.538%
2026-09-03	0.3500	0.3500	0.2700	0.2700	-3.571%	21	607	-62.963%
2026-09-01	0.3400	0.3400	0.2800	0.2800	-20.000%	2	587	-64.286%
2026-08-27	0.3500	0.3500	0.3000	0.3500	+2.941%	187	586	-71.429%
2026-08-25	0.3400	0.3400	0.3400	0.3400	-15.000%	3	439	-70.588%
2026-08-20	0.4000	0.4000	0.4000	0.4000	-11.111%	3	436	-75.000%
2026-08-17	0.5000	0.5000	0.4500	0.4500	-22.414%	4	433	-77.778%
2026-08-13	0.5800	0.5800	0.5800	0.5800	+5.455%	4	429	-82.759%
2026-08-12	0.6500	0.6500	0.5400	0.5500	-36.782%	25	425	-81.818%
2026-08-06	0.8700	0.8700	0.8700	0.8700	-13.000%	1	406	-88.506%
2026-08-04	1.0000	1.0000	1.0000	1.0000	0.000%	2	405	-90.000%
2026-07-29	1.0000	1.0000	1.0000	1.0000	+5.263%	12	407	-90.000%
2026-07-28	0.9000	0.9500	0.9000	0.9500	+9.195%	3	415	-89.474%
2026-07-27	0.8700	0.8700	0.8700	0.8700	+35.938%	1	418	-88.506%
2026-07-24	0.6400	0.6400	0.6400	0.6400	-14.667%	1	418	-84.375%
2026-07-22	0.7500	0.7500	0.7500	0.7500	-1.316%	1	417	-86.667%
2026-07-21	0.7600	0.7600	0.7600	0.7600	+4.110%	10	416	-86.842%
2026-07-17	0.8500	0.8500	0.7300	0.7300	-8.750%	2	411	-86.301%
2026-07-15	0.9000	0.9000	0.8000	0.8000	+19.403%	11	411	-87.500%
2026-07-08	0.6800	0.6800	0.6700	0.6700	-10.667%	5	410	-85.075%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-8.537%	13	407	-86.667%
2026-07-06	0.8500	0.8500	0.8200	0.8200	+2.500%	4	394	-87.805%
2026-07-02	0.8000	0.8000	0.8000	0.8000	-20.000%	2	388	-87.500%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-13.043%	5	388	-90.000%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-9.449%	5	388	-91.304%
2026-06-24	1.2500	1.2700	1.2500	1.2700	+9.483%	2	393	-92.126%
2026-06-23	1.1600	1.1600	1.1600	1.1600	+28.889%	2	394	-91.379%
2026-06-18	0.9000	0.9000	0.9000	0.9000	0.000%	2	394	-88.889%
2026-06-17	0.9700	0.9700	0.9000	0.9000	-14.286%	7	394	-88.889%
2026-06-16	1.0500	1.0500	1.0500	1.0500	0.000%	1	394	-90.476%
2026-06-15	1.0500	1.0500	1.0500	1.0500	-4.545%	1	395	-90.476%
2026-06-11	0.8500	1.1500	0.7000	1.1000	+29.412%	59	395	-90.909%
2026-06-10	0.9000	0.9000	0.8500	0.8500	+3.659%	634	453	-88.235%
2026-06-01	0.8200	0.8200	0.8200	0.8200	-7.865%	50	833	-87.805%
2026-05-29	0.8900	0.8900	0.8900	0.8900	+27.143%	10	883	-88.764%
2026-05-22	0.7000	0.7000	0.7000	0.7000	+16.667%	3	873	-85.714%
2026-05-14	0.6000	0.6500	0.6000	0.6000	-7.692%	26	870	-83.333%
2026-05-12	0.7000	0.7000	0.6400	0.6500	-17.722%	504	867	-84.615%
2026-05-11	0.7900	0.7900	0.7900	0.7900	-16.842%	10	867	-87.342%
2026-05-07	0.9500	0.9500	0.9500	0.9500	0.000%	1	353	-89.474%
2026-04-27	0.9500	0.9500	0.9500	0.9500	-8.654%	1	352	-89.474%
2026-04-23	1.0400	1.0400	1.0400	1.0400	-11.864%	2	353	-90.385%
2026-04-20	1.1800	1.1800	1.1800	1.1800	+31.111%	1	351	-91.525%
2026-04-15	0.9000	0.9000	0.9000	0.9000	+38.462%	1	350	-88.889%
2026-04-07	0.6500	0.6500	0.6500	0.6500	-7.143%	3	351	-84.615%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-10.256%	2	354	-85.714%
2026-03-12	0.2000	0.7800	0.2000	0.7800	-13.333%	13	356	-87.179%
2026-03-11	0.8400	0.9000	0.8200	0.9000	+28.571%	7	353	-88.889%
2026-02-23	0.7000	0.7000	0.7000	0.7000	-24.731%	1	346	-85.714%
2026-02-20	0.9300	0.9300	0.9300	0.9300	+20.779%	3	346	-89.247%
2026-02-19	0.7700	0.7700	0.7700	0.7700	-18.947%	1	349	-87.013%
2026-02-13	0.9500	0.9500	0.9500	0.9500	-20.833%	8	341	-89.474%
2026-02-11	1.3500	1.3500	1.2000	1.2000	-11.111%	6	341	-91.667%
2026-02-10	1.3500	1.3500	1.3500	1.3500	+3.846%	3	337	-92.593%
2026-02-09	1.4000	1.4300	1.3000	1.3000	-10.345%	7	334	-92.308%
2026-02-06	1.5000	1.5000	1.4500	1.4500	-20.765%	4	333	-93.103%
2026-02-03	1.8300	1.8300	1.8300	1.8300	+4.571%	3	331	-94.536%
2026-01-30	1.7500	1.7500	1.7500	1.7500	-11.168%	5	328	-94.286%
2026-01-29	1.9600	2.0000	1.9600	1.9700	-7.075%	5	333	-94.924%
2026-01-28	2.2000	2.2000	2.0500	2.1200	-11.667%	15	328	-95.283%
2026-01-27	2.3000	2.4500	2.3000	2.4000	+4.348%	36	333	-95.833%
2026-01-21	2.3000	2.3000	2.3000	2.3000	+4.545%	1	299	-95.652%
2026-01-20	2.1000	2.2000	2.0000	2.2000	+4.762%	13	298	-95.455%
2026-01-16	2.1000	2.1000	2.1000	2.1000	-6.667%	37	252	-95.238%
2026-01-15	2.1600	2.2500	2.1600	2.2500	+7.143%	8	252	-95.556%
2026-01-14	2.3500	2.3500	1.9700	2.1000	-6.667%	182	244	-95.238%
2025-12-31	2.2500	2.2500	2.2500	2.2500	-4.255%	10	104	-95.556%
2025-12-30	2.3500	2.3500	2.3500	2.3500	-6.375%	1	104	-95.745%
2025-12-11	2.5100	2.5100	2.5100	2.5100	+4.583%	26	104	-96.016%
2025-12-10	2.4000	2.4000	2.4000	2.4000	+34.078%	1	104	-95.833%
2025-12-04	1.7900	1.7900	1.7900	1.7900	+9.816%	1	104	-94.413%
2025-12-01	1.6300	1.6300	1.6300	1.6300	+10.135%	4	103	-93.865%
2025-11-21	1.4800	1.4800	1.4800	1.4800	+2.069%	1	99	-93.243%
2025-10-10	1.4000	1.4500	1.4000	1.4500	+0.694%	20	98	-93.103%
2025-10-08	1.4400	1.4400	1.4400	1.4400	+7.463%	5	102	-93.056%
2025-10-07	1.3400	1.3400	1.3400	1.3400	-7.586%	5	97	-92.537%
2025-10-06	1.4500	1.4500	1.4500	1.4500	-3.974%	1	97	-93.103%
2025-10-02	1.5100	1.5100	1.5100	1.5100	-6.790%	5	97	-93.377%
2025-09-30	1.5800	1.6200	1.5800	1.6200	-12.432%	5	92	-93.827%
2025-09-26	1.8500	1.8500	1.8500	1.8500	+5.714%	5	89	-94.595%
2025-09-25	1.8400	1.8400	1.7500	1.7500	-31.907%	15	84	-94.286%
2025-09-12	2.5700	2.5700	2.5700	2.5700	+4.898%	25	70	-96.109%
2025-08-27	2.4500	2.4500	2.4500	2.4500	+4.255%	1	70	-95.918%
2025-08-22	2.3500	2.3500	2.3500	2.3500	+4.444%	5	71	-95.745%
2025-07-25	2.2500	2.2500	2.2500	2.2500	+43.312%	1	71	-95.556%
2025-07-17	1.5700	1.5700	1.5700	1.5700	-2.484%	1	71	-93.631%
2025-07-16	1.6100	1.6100	1.6100	1.6100	-4.734%	1	71	-93.789%
2025-07-14	1.6900	1.6900	1.6900	1.6900	+27.068%	1	70	-94.083%
2025-07-11	1.3300	1.3300	1.3300	1.3300	-9.524%	1	70	-92.481%
2025-07-07	1.4600	1.4700	1.4600	1.4700	+2.797%	12	70	-93.197%
2025-07-03	1.3300	1.4300	1.3000	1.4300	+19.167%	12	52	-93.007%
2025-07-02	1.2000	1.2000	1.2000	1.2000	-14.286%	1	52	-91.667%
2025-07-01	1.3500	1.4000	1.3500	1.4000	+17.647%	6	53	-92.857%
2025-06-30	1.1900	1.1900	1.1900	1.1900	+9.174%	2	58	-91.597%
2025-06-27	1.0900	1.0900	1.0900	1.0900	-6.034%	1	60	-90.826%
2025-06-26	1.1600	1.1600	1.1600	1.1600	-4.918%	2	59	-91.379%
2025-06-25	1.2200	1.2200	1.2200	1.2200	-23.750%	1	58	-91.803%
2025-06-18	1.6000	1.6000	1.6000	1.6000	+4.575%	1	57	-93.750%
2025-06-12	1.6000	1.6000	1.5300	1.5300	-11.047%	11	57	-93.464%
2025-06-11	1.7200	1.7200	1.7200	1.7200	-21.818%	1	50	-94.186%
2025-06-09	2.2000	2.2000	2.2000	2.2000	+12.821%	1	49	-95.455%
2025-06-03	1.9500	1.9500	1.9500	1.9500	+1.036%	1	48	-94.872%
2025-05-29	1.9300	1.9300	1.9300	1.9300	+24.516%	1	49	-94.819%
2025-05-12	1.5000	1.5500	1.5000	1.5500	+49.038%	2	49	-93.548%
2025-04-09	1.0400	1.0400	1.0400	1.0400	+9.474%	4	49	-90.385%
2025-04-07	1.0000	1.0000	0.9500	0.9500	-5.000%	2	53	-89.474%
2025-03-31	1.0000	1.0000	1.0000	1.0000	-33.333%	1	51	-90.000%
2025-03-14	1.5000	1.5000	1.5000	1.5000	-21.053%	2	51	-93.333%
2025-03-12	2.0000	2.0000	1.9000	1.9000	+11.765%	2	50	-94.737%
2025-03-10	1.7000	1.7000	1.7000	1.7000	-27.660%	2	48	-94.118%
2025-01-10	2.3500	2.3500	2.3500	2.3500	+17.500%	2	48	-95.745%
2025-01-06	2.0000	2.0000	2.0000	2.0000	+17.647%	5	48	-95.000%
2024-12-30	1.6000	1.7000	1.6000	1.7000	+11.842%	16	50	-94.118%
2024-12-26	1.5200	1.5200	1.5200	1.5200	+8.571%	1	50	-93.421%
2024-12-23	1.4000	1.4000	1.4000	1.4000	-3.448%	1	49	-92.857%
2024-12-19	1.4500	1.4500	1.4500	1.4500	-3.333%	15	48	-93.103%
2024-12-18	1.5000	1.5000	1.5000	1.5000	-14.286%	25	33	-93.333%
2024-12-17	1.7500	1.7500	1.7500	1.7500	-14.216%	5	8	-94.286%
2024-11-25	2.0400	2.0400	2.0400	2.0400	+16.571%	1	3	-95.098%
2024-11-21	1.7500	1.7500	1.7500	1.7500	+20.690%	1	3	-94.286%
2024-11-20	1.4500	1.4500	1.4500	1.4500	+38.095%	1	2	-93.103%
2024-11-01	1.0500	1.0500	1.0500	1.0500	0.000%	2	1	-90.476%