Dark

SFM20260918P65
SFM Sep 18 2026 65.00 Put (SFM260918P00065000)
option OPRA

EOD

Aug 20, 2026

0.2500+56.250%(+0.0900)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2300	0.3500	0.2200	0.2500	+56.250%	22	470	0.000%
2026-08-19	0.1500	0.1600	0.1500	0.1600	-36.000%	2	470	+56.250%
2026-08-18	0.2500	0.2500	0.2500	0.2500	+38.889%	4	470	0.000%
2026-08-17	0.1800	0.2500	0.1800	0.1800	+80.000%	12	470	+38.889%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-54.545%	10	468	+150.000%
2026-08-10	0.2000	0.2200	0.1200	0.2200	-37.143%	9	458	+13.636%
2026-08-07	0.1500	0.3500	0.1500	0.3500	+25.000%	9	464	-28.571%
2026-08-05	0.2600	0.2800	0.2500	0.2800	+12.000%	5	465	-10.714%
2026-08-03	0.2400	0.2500	0.2400	0.2500	-10.714%	12	467	0.000%
2026-07-31	0.3000	0.3000	0.2300	0.2800	-12.500%	3	479	-10.714%
2026-07-30	0.5000	0.5000	0.3000	0.3200	-75.385%	31	482	-21.875%
2026-07-29	1.3200	1.3200	1.2600	1.3000	-18.750%	3	494	-80.769%
2026-07-28	1.8000	1.8000	1.5000	1.6000	-16.667%	21	494	-84.375%
2026-07-27	2.2000	2.2000	1.8600	1.9200	-24.409%	58	482	-86.979%
2026-07-22	2.4000	2.5400	2.4000	2.5400	-20.625%	13	530	-90.157%
2026-07-21	2.9200	3.2000	2.8800	3.2000	+25.490%	5	537	-92.188%
2026-07-20	2.7000	2.7000	2.5500	2.5500	+2.000%	8	532	-90.196%
2026-07-17	2.4300	2.5000	2.4300	2.5000	-13.793%	8	525	-90.000%
2026-07-16	3.1100	3.1100	2.9000	2.9000	+2.113%	3	524	-91.379%
2026-07-15	2.5000	2.9500	2.5000	2.8400	+1.429%	31	521	-91.197%
2026-07-14	2.0000	2.8000	2.0000	2.8000	+60.000%	9	516	-91.071%
2026-07-13	1.7500	1.7500	1.7500	1.7500	+6.061%	5	508	-85.714%
2026-07-10	1.6500	1.6500	1.6500	1.6500	-9.341%	2	503	-84.848%
2026-07-09	1.9000	1.9000	1.8200	1.8200	-11.220%	2	501	-86.264%
2026-07-08	2.0700	2.0700	2.0500	2.0500	+84.685%	6	500	-87.805%
2026-07-06	1.1500	1.1500	1.1100	1.1100	+11.000%	2	504	-77.477%
2026-07-02	1.1100	1.1100	1.0000	1.0000	-21.875%	9	508	-75.000%
2026-06-30	1.2800	1.2800	1.2800	1.2800	-24.706%	4	508	-80.469%
2026-06-29	1.8000	1.8000	1.7000	1.7000	-27.660%	20	505	-85.294%
2026-06-26	2.3500	2.3500	2.3500	2.3500	+17.500%	1	521	-89.362%
2026-06-25	1.7000	2.0000	1.6800	2.0000	-2.439%	5	520	-87.500%
2026-06-22	2.0500	2.0500	2.0500	2.0500	-17.671%	1	516	-87.805%
2026-06-18	2.1000	2.6200	2.1000	2.4900	+18.009%	3	513	-89.960%
2026-06-17	2.1000	2.1100	2.1000	2.1100	+20.571%	2	513	-88.152%
2026-06-16	1.8500	1.8500	1.7500	1.7500	+10.759%	4	513	-85.714%
2026-06-15	1.5800	1.5800	1.5800	1.5800	-18.135%	1	510	-84.177%
2026-06-11	1.9300	1.9300	1.9300	1.9300	-1.026%	2	510	-87.047%
2026-06-10	1.9500	1.9500	1.9500	1.9500	-8.019%	2	512	-87.179%
2026-06-09	1.9500	2.1200	1.9500	2.1200	-32.268%	3	514	-88.208%
2026-06-03	3.1300	3.1300	3.1300	3.1300	+11.786%	1	511	-92.013%
2026-06-01	2.8000	2.8000	2.8000	2.8000	+21.739%	1	512	-91.071%
2026-05-29	2.3000	2.3000	2.3000	2.3000	+48.387%	2	511	-89.130%
2026-05-27	1.5500	1.5500	1.5500	1.5500	-18.421%	1	509	-83.871%
2026-05-26	1.9900	1.9900	1.9000	1.9000	-9.524%	3	508	-86.842%
2026-05-22	2.1000	2.1000	2.1000	2.1000	-4.545%	5	509	-88.095%
2026-05-21	2.2000	2.2000	2.2000	2.2000	+41.935%	1	514	-88.636%
2026-05-19	1.5000	1.5500	1.2500	1.5500	-13.889%	8	514	-83.871%
2026-05-18	1.8500	1.8500	1.8000	1.8000	-2.703%	176	342	-86.111%
2026-05-14	2.0000	2.0500	1.8500	1.8500	+15.625%	13	342	-86.486%
2026-05-12	1.6500	1.6500	1.6000	1.6000	-21.951%	2	336	-84.375%
2026-05-11	2.0500	2.0500	2.0500	2.0500	-12.393%	5	336	-87.805%
2026-05-08	2.3400	2.3400	2.3400	2.3400	-17.895%	2	340	-89.316%
2026-05-06	2.8500	2.8500	2.8500	2.8500	+9.615%	6	338	-91.228%
2026-05-05	2.4500	2.6000	2.4500	2.6000	+6.122%	2	338	-90.385%
2026-05-04	2.4500	2.4500	2.4500	2.4500	+9.375%	2	338	-89.796%
2026-05-01	2.3900	2.4400	2.2400	2.2400	+3.226%	6	343	-88.839%
2026-04-30	5.0000	5.0000	2.1700	2.1700	-63.833%	114	343	-88.479%
2026-04-29	5.7000	6.0000	5.6700	6.0000	+5.448%	89	267	-95.833%
2026-04-28	5.4000	5.6900	5.2000	5.6900	+3.455%	13	256	-95.606%
2026-04-27	4.8400	5.5000	4.8400	5.5000	-0.181%	23	255	-95.455%
2026-04-24	5.3700	5.7000	5.3700	5.5100	-6.133%	8	253	-95.463%
2026-04-23	5.7100	5.8700	5.4700	5.8700	+30.444%	31	252	-95.741%
2026-04-21	4.4000	4.6000	4.3000	4.5000	-12.109%	36	204	-94.444%
2026-04-20	5.1200	5.1200	5.1200	5.1200	-1.538%	1	204	-95.117%
2026-04-16	5.0000	5.2000	5.0000	5.2000	+8.333%	15	203	-95.192%
2026-04-15	4.6000	4.8000	4.6000	4.8000	-0.415%	12	188	-94.792%
2026-04-14	4.8200	4.8200	4.8200	4.8200	-1.431%	1	178	-94.813%
2026-04-13	4.8900	4.8900	4.8900	4.8900	+1.875%	1	177	-94.888%
2026-04-10	4.8000	4.8000	4.8000	4.8000	+4.348%	1	176	-94.792%
2026-04-09	4.6000	4.6000	4.6000	4.6000	-8.000%	51	175	-94.565%
2026-04-08	5.0000	5.0000	4.7000	5.0000	+11.111%	15	125	-95.000%
2026-04-07	4.3000	4.5000	4.3000	4.5000	-6.832%	21	113	-94.444%
2026-04-06	4.5800	4.8300	4.5800	4.8300	+2.766%	9	112	-94.824%
2026-04-02	4.7000	4.7000	4.7000	4.7000	-7.843%	1	105	-94.681%
2026-04-01	5.0000	5.1000	5.0000	5.1000	+4.082%	2	105	-95.098%
2026-03-31	4.9000	5.0000	4.8000	4.9000	+2.083%	11	103	-94.898%
2026-03-30	4.9000	4.9000	4.8000	4.8000	+2.128%	9	99	-94.792%
2026-03-27	4.7000	4.7000	4.7000	4.7000	-4.082%	6	91	-94.681%
2026-03-26	4.9000	4.9000	4.9000	4.9000	-3.922%	12	89	-94.898%
2026-03-25	5.1000	5.1000	5.1000	5.1000	+2.000%	1	89	-95.098%
2026-03-24	4.5500	5.0000	4.5500	5.0000	+11.111%	2	88	-95.000%
2026-03-23	4.5000	4.5000	4.5000	4.5000	+21.622%	1	87	-94.444%
2026-03-18	3.7000	3.7000	3.7000	3.7000	-9.756%	1	86	-93.243%
2026-03-17	3.9500	4.1000	3.6400	4.1000	-10.870%	8	87	-93.902%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-9.804%	1	89	-94.565%
2026-03-10	5.1000	5.1000	5.1000	5.1000	+2.000%	1	89	-95.098%
2026-03-09	5.2400	5.2400	5.0000	5.0000	+6.383%	6	88	-95.000%
2026-03-06	4.7000	4.7000	4.7000	4.7000	-9.962%	2	90	-94.681%
2026-03-04	4.9200	5.2200	4.9200	5.2200	-10.000%	7	90	-95.211%
2026-03-02	5.8000	5.8000	5.8000	5.8000	+11.538%	1	85	-95.690%
2026-02-26	5.2000	5.2000	5.2000	5.2000	-7.965%	1	85	-95.192%
2026-02-25	5.6500	5.6500	5.6500	5.6500	-13.344%	1	85	-95.575%
2026-02-23	7.3000	7.4000	6.5200	6.5200	-18.296%	24	85	-96.166%
2026-02-20	8.7000	8.7000	7.9800	7.9800	-4.545%	2	69	-96.867%
2026-02-19	8.3000	8.3600	8.3000	8.3600	-5.000%	3	68	-97.010%
2026-02-12	8.8000	8.8000	8.8000	8.8000	-6.283%	5	65	-97.159%
2026-02-11	9.4500	9.4500	9.3700	9.3900	+14.512%	4	70	-97.338%
2026-02-06	8.2400	8.2400	8.0500	8.2000	-3.869%	12	74	-96.951%
2026-02-05	7.7500	8.5300	7.7500	8.5300	+6.625%	11	64	-97.069%
2026-02-04	7.3000	8.0000	7.3000	8.0000	-1.235%	9	53	-96.875%
2026-02-03	8.1000	8.1000	8.1000	8.1000	+6.579%	2	46	-96.914%
2026-01-27	7.6000	7.7000	7.6000	7.6000	+11.765%	12	46	-96.711%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-15.000%	1	34	-96.324%
2026-01-22	7.4000	8.0000	7.4000	8.0000	+19.048%	5	33	-96.875%
2026-01-20	7.1200	7.1200	6.7200	6.7200	+20.215%	7	29	-96.280%
2026-01-16	5.5900	5.5900	5.5900	5.5900	-1.930%	1	21	-95.528%
2026-01-07	6.1700	6.1700	5.7000	5.7000	+6.742%	2	21	-95.614%
2026-01-06	5.3400	5.3400	5.3400	5.3400	+6.800%	2	19	-95.318%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+9.890%	1	16	-95.000%
2026-01-02	4.5500	4.5500	4.5500	4.5500	-19.469%	1	16	-94.505%
2025-12-23	5.6500	5.6500	5.6500	5.6500	+8.654%	1	15	-95.575%
2025-12-09	5.0600	5.2000	5.0600	5.2000	-7.638%	2	14	-95.192%
2025-11-28	5.6300	5.6300	5.6300	5.6300	-4.576%	2	12	-95.560%
2025-11-26	5.9000	5.9000	5.9000	5.9000	-5.901%	2	8	-95.763%
2025-11-17	6.2700	6.2700	6.2700	6.2700	-15.156%	1	8	-96.013%
2025-11-11	7.3900	7.3900	7.3900	7.3900	+1.094%	1	6	-96.617%
2025-10-31	7.3100	7.3100	7.3100	7.3100	+0.137%	1	6	-96.580%
2025-10-30	6.4500	7.3000	6.4500	7.3000	0.000%	6	6	-96.575%