Dark

SFIX20270115C5
SFIX Jan 15 2027 5.00 Call (SFIX270115C00005000)
option OPRA

EOD

Sep 24, 2026

0.0500-64.286%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.0500	0.0500	0.0500	0.0500	-64.286%	1	802	0.000%
2026-09-23	0.1400	0.1400	0.1400	0.1400	+40.000%	2	802	-64.286%
2026-09-21	0.1200	0.1300	0.1000	0.1000	-28.571%	16	802	-50.000%
2026-09-15	0.1400	0.1400	0.1400	0.1400	-12.500%	50	798	-64.286%
2026-09-14	0.2100	0.2100	0.1600	0.1600	+6.667%	12	798	-68.750%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-6.250%	1	798	-66.667%
2026-09-08	0.1600	0.1600	0.1600	0.1600	-68.000%	2	797	-68.750%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-9.091%	1	795	-90.000%
2026-07-30	0.5500	0.5500	0.5500	0.5500	+27.907%	3	795	-90.909%
2026-07-27	0.4500	0.4500	0.3000	0.4300	+22.857%	17	792	-88.372%
2026-07-24	0.3500	0.3500	0.3500	0.3500	-12.500%	2	799	-85.714%
2026-07-13	0.4000	0.4000	0.4000	0.4000	-20.000%	5	801	-87.500%
2026-07-08	0.5000	0.5000	0.5000	0.5000	-23.077%	10	801	-90.000%
2026-07-01	0.6500	0.6500	0.6500	0.6500	-22.619%	10	801	-92.308%
2026-06-29	0.8400	0.8400	0.8400	0.8400	-1.176%	10	791	-94.048%
2026-06-26	0.8500	0.8500	0.8500	0.8500	0.000%	10	791	-94.118%
2026-06-24	0.8500	0.8500	0.8500	0.8500	+18.056%	1	791	-94.118%
2026-06-18	0.7200	0.7200	0.7200	0.7200	+7.463%	1	788	-93.056%
2026-06-15	0.9000	0.9000	0.6600	0.6700	-33.000%	3	788	-92.537%
2026-06-11	0.6300	1.0000	0.6300	1.0000	+66.667%	357	788	-95.000%
2026-06-10	0.6000	0.6000	0.6000	0.6000	0.000%	5	1,028	-91.667%
2026-06-09	0.6000	0.6000	0.6000	0.6000	+3.448%	1	1,028	-91.667%
2026-06-01	0.5800	0.5800	0.5800	0.5800	-10.769%	4	1,027	-91.379%
2026-05-28	0.6500	0.6500	0.6500	0.6500	+35.417%	1	1,027	-92.308%
2026-05-22	0.4800	0.4800	0.4800	0.4800	0.000%	2	1,026	-89.583%
2026-05-21	0.4800	0.4800	0.4800	0.4800	+37.143%	8	1,026	-89.583%
2026-05-19	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,026	-85.714%
2026-05-18	0.3500	0.3600	0.3500	0.3500	-7.895%	44	1,026	-85.714%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-5.000%	5	1,026	-86.842%
2026-05-13	0.4500	0.4500	0.4000	0.4000	-38.462%	10	987	-87.500%
2026-05-06	0.6500	0.6500	0.6500	0.6500	+8.333%	10	987	-92.308%
2026-05-04	0.6000	0.6000	0.6000	0.6000	-14.286%	1	987	-91.667%
2026-05-01	0.6300	0.7000	0.6300	0.7000	-17.647%	7	984	-92.857%
2026-04-20	0.8500	0.8500	0.8500	0.8500	+2.410%	2	984	-94.118%
2026-04-17	0.8000	0.8300	0.8000	0.8300	+50.909%	6	982	-93.976%
2026-04-06	0.5500	0.5500	0.5500	0.5500	-1.786%	4	980	-90.909%
2026-04-01	0.4000	0.5600	0.4000	0.5600	+1.818%	50	978	-91.071%
2026-03-31	0.5500	0.5500	0.5500	0.5500	0.000%	1	939	-90.909%
2026-03-25	0.5500	0.5500	0.5500	0.5500	+5.769%	20	939	-90.909%
2026-03-24	0.5200	0.5200	0.5200	0.5200	-13.333%	20	931	-90.385%
2026-03-23	0.6500	0.6500	0.6000	0.6000	-4.762%	5	911	-91.667%
2026-03-19	0.6300	0.6300	0.6300	0.6300	+16.667%	2	911	-92.063%
2026-03-17	0.5400	0.5400	0.5400	0.5400	+5.882%	5	911	-90.741%
2026-03-13	0.5000	0.5100	0.5000	0.5100	-21.538%	330	911	-90.196%
2026-03-11	0.6500	0.6500	0.6500	0.6500	+4.839%	50	911	-92.308%
2026-03-10	0.7000	0.7000	0.6200	0.6200	+19.231%	51	911	-91.935%
2026-03-09	0.5200	0.5200	0.5200	0.5200	+15.556%	2	861	-90.385%
2026-03-03	0.4500	0.4500	0.4500	0.4500	-13.462%	179	861	-88.889%
2026-02-25	0.4800	0.5200	0.4800	0.5200	+15.556%	21	723	-90.385%
2026-02-23	0.5500	0.5500	0.4500	0.4500	-30.769%	2	723	-88.889%
2026-02-20	0.6500	0.6500	0.6500	0.6500	+18.182%	2	721	-92.308%
2026-02-19	0.5500	0.5500	0.5500	0.5500	-15.385%	30	721	-90.909%
2026-02-18	0.8000	0.8000	0.6500	0.6500	+30.000%	300	691	-92.308%
2026-02-17	0.5000	0.5000	0.5000	0.5000	-37.500%	1	479	-90.000%
2026-02-12	0.8000	0.8000	0.8000	0.8000	-20.000%	1	479	-93.750%
2026-02-09	1.0000	1.0000	1.0000	1.0000	-48.718%	4	478	-95.000%
2026-01-27	2.0000	2.0000	1.9500	1.9500	+5.405%	2	478	-97.436%
2026-01-26	1.8200	1.8500	1.8200	1.8500	+30.282%	30	478	-97.297%
2026-01-23	1.4200	1.4200	1.4200	1.4200	-13.939%	1	471	-96.479%
2026-01-21	1.6000	1.6500	1.6000	1.6500	+4.430%	50	471	-96.970%
2026-01-20	2.0500	2.0500	1.5800	1.5800	-5.389%	2	471	-96.835%
2026-01-15	1.6700	1.6700	1.6700	1.6700	-8.743%	1	470	-97.006%
2026-01-12	1.6000	1.8300	1.6000	1.8300	+14.375%	63	469	-97.268%
2026-01-07	1.6400	1.6400	1.6000	1.6000	+6.667%	2	438	-96.875%
2026-01-05	1.5000	1.5000	1.5000	1.5000	-6.250%	1	438	-96.667%
2026-01-02	1.6000	1.6000	1.6000	1.6000	-8.571%	1	438	-96.875%
2025-12-29	1.7500	1.7500	1.7500	1.7500	+9.375%	1	437	-97.143%
2025-12-26	1.6000	1.6000	1.6000	1.6000	+14.286%	1	437	-96.875%
2025-12-19	1.4000	1.4000	1.4000	1.4000	-24.324%	2	436	-96.429%
2025-12-17	1.9000	1.9000	1.8500	1.8500	+2.778%	2	436	-97.297%
2025-12-09	1.8000	1.8000	1.8000	1.8000	+8.434%	1	435	-97.222%
2025-12-08	1.5500	1.6900	1.5500	1.6600	+50.909%	23	435	-96.988%
2025-12-05	1.1000	1.1000	1.1000	1.1000	-4.348%	1	419	-95.455%
2025-11-25	1.1500	1.1500	1.1500	1.1500	+15.000%	5	418	-95.652%
2025-11-24	1.2000	1.2000	1.0000	1.0000	-3.846%	13	413	-95.000%
2025-11-21	1.0400	1.0400	1.0400	1.0400	+4.000%	1	400	-95.192%
2025-11-20	1.0000	1.0000	1.0000	1.0000	0.000%	89	400	-95.000%
2025-10-30	1.0000	1.0000	1.0000	1.0000	+7.527%	1	356	-95.000%
2025-10-15	0.9300	0.9300	0.9300	0.9300	-43.636%	20	357	-94.624%
2025-10-13	1.6500	1.6500	1.6500	1.6500	+52.778%	50	337	-96.970%
2025-10-06	0.6800	1.0800	0.6800	1.0800	-9.244%	30	287	-95.370%
2025-10-03	1.0000	1.1900	1.0000	1.1900	-8.462%	70	257	-95.798%
2025-09-29	1.3000	1.3000	1.3000	1.3000	-13.907%	1	187	-96.154%
2025-09-26	1.3000	1.5100	1.3000	1.5100	+6.338%	42	186	-96.689%
2025-09-25	1.5500	1.5500	1.3400	1.4200	-36.889%	32	146	-96.479%
2025-09-22	2.2500	2.2500	2.2500	2.2500	+4.167%	1	165	-97.778%
2025-09-15	2.1600	2.1600	2.1600	2.1600	+27.811%	2	166	-97.685%
2025-09-02	1.6900	1.6900	1.6900	1.6900	-15.500%	1	166	-97.041%
2025-08-28	2.0000	2.0000	2.0000	2.0000	+13.636%	9	165	-97.500%
2025-08-13	1.7600	1.7600	1.7600	1.7600	+4.762%	20	165	-97.159%
2025-08-12	1.6800	1.6800	1.6800	1.6800	+20.000%	6	165	-97.024%
2025-08-11	1.4400	1.4400	1.4000	1.4000	-15.152%	2	159	-96.429%
2025-08-06	1.6500	1.6500	1.6500	1.6500	+0.610%	15	157	-96.970%
2025-07-31	1.6000	1.6400	1.6000	1.6400	-18.000%	10	157	-96.951%
2025-07-28	2.0000	2.0000	2.0000	2.0000	+3.093%	2	166	-97.500%
2025-07-24	1.9400	1.9400	1.9400	1.9400	+2.646%	10	168	-97.423%
2025-07-22	1.8900	1.8900	1.8900	1.8900	+50.000%	10	168	-97.354%
2025-07-17	1.2600	1.2600	1.2600	1.2600	+26.000%	1	163	-96.032%
2025-07-16	1.8000	1.8000	1.0000	1.0000	-20.000%	31	163	-95.000%
2025-07-10	1.2500	1.2500	1.2500	1.2500	+14.679%	3	192	-96.000%
2025-07-08	1.0900	1.0900	1.0900	1.0900	+0.926%	25	190	-95.413%
2025-07-03	1.0800	1.0800	1.0800	1.0800	+5.882%	1	200	-95.370%
2025-06-23	1.0200	1.0200	1.0200	1.0200	-30.612%	2	200	-95.098%
2025-06-11	1.9000	1.9000	1.4700	1.4700	-13.529%	26	199	-96.599%
2025-06-04	1.7000	1.7000	1.7000	1.7000	+26.866%	25	173	-97.059%
2025-05-19	1.3400	1.3400	1.3400	1.3400	-8.844%	15	198	-96.269%
2025-05-13	1.4000	1.4700	1.4000	1.4700	+27.826%	21	183	-96.599%
2025-05-12	1.1500	1.1500	1.1500	1.1500	+51.316%	1	170	-95.652%
2025-04-09	0.7600	0.7600	0.7600	0.7600	-6.173%	4	171	-93.421%
2025-03-31	0.8100	0.8100	0.8100	0.8100	-20.588%	1	171	-93.827%
2025-03-26	1.0200	1.0200	1.0200	1.0200	-15.000%	25	171	-95.098%
2025-03-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	146	-95.833%
2025-03-13	1.2000	1.2000	1.2000	1.2000	+4.348%	100	45	-95.833%
2025-03-12	1.3500	1.3500	1.1500	1.1500	-41.026%	10	45	-95.652%
2025-02-21	1.9500	1.9500	1.9500	1.9500	-7.143%	2	40	-97.436%
2025-02-20	2.1000	2.1000	2.1000	2.1000	-6.667%	4	40	-97.619%
2025-02-14	2.1600	2.2500	2.1600	2.2500	-4.255%	40	42	-97.778%
2025-02-13	2.3400	2.3500	2.3400	2.3500	+11.905%	16	26	-97.872%
2025-02-10	2.1300	2.1400	2.0400	2.1000	+13.514%	13	26	-97.619%
2025-02-06	1.8500	1.8500	1.8500	1.8500	+7.558%	1	26	-97.297%
2025-01-08	1.7200	1.7200	1.7200	1.7200	+27.407%	1	26	-97.093%
2024-12-31	1.3500	1.3500	1.3500	1.3500	0.000%	2	26	-96.296%
2024-12-30	1.3000	1.3500	1.3000	1.3500	-4.255%	14	26	-96.296%
2024-12-17	1.4900	1.4900	1.4100	1.4100	-7.237%	2	30	-96.454%
2024-12-13	1.5200	1.5200	1.5200	1.5200	-22.051%	8	30	-96.711%
2024-12-12	1.9500	1.9500	1.9500	1.9500	-42.647%	25	30	-97.436%
2024-12-11	3.4000	3.4000	3.4000	3.4000	+103.593%	4	5	-98.529%
2024-12-10	1.6700	1.6700	1.6700	1.6700	0.000%	1	1	-97.006%