Dark

SFM20260918P70
SFM Sep 18 2026 70.00 Put (SFM260918P00070000)
option OPRA

EOD

Aug 20, 2026

0.9700+102.083%(+0.4900)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.6300	1.0000	0.6300	0.9700	+102.083%	72	763	0.000%
2026-08-19	0.5600	0.6200	0.4500	0.4800	-26.154%	10	730	+102.083%
2026-08-18	0.6000	0.7000	0.6000	0.6500	+35.417%	26	729	+49.231%
2026-08-17	0.4500	0.5300	0.4000	0.4800	+17.073%	67	720	+102.083%
2026-08-14	0.2700	0.5000	0.2700	0.4100	+2.500%	27	711	+136.585%
2026-08-13	0.4500	0.4500	0.3500	0.4000	+33.333%	8	687	+142.500%
2026-08-12	0.4000	0.4000	0.3000	0.3000	-53.846%	10	687	+223.333%
2026-08-11	0.6500	0.6500	0.6500	0.6500	+62.500%	2	678	+49.231%
2026-08-10	0.3800	0.4000	0.3800	0.4000	-27.273%	8	677	+142.500%
2026-08-07	0.5500	0.5500	0.5500	0.5500	+37.500%	8	677	+76.364%
2026-08-06	0.6500	0.6500	0.4000	0.4000	-24.528%	5	677	+142.500%
2026-08-05	0.5500	0.5500	0.5300	0.5300	+6.000%	2	678	+83.019%
2026-08-04	0.8000	0.8000	0.5000	0.5000	+25.000%	2	677	+94.000%
2026-08-03	0.4800	0.5500	0.3500	0.4000	-38.462%	11	676	+142.500%
2026-07-31	0.9000	0.9800	0.6000	0.6500	+8.333%	41	674	+49.231%
2026-07-30	0.9000	0.9000	0.5000	0.6000	-77.358%	33	660	+61.667%
2026-07-29	2.4000	2.6500	2.4000	2.6500	-11.667%	3	659	-63.396%
2026-07-28	2.9800	3.0700	2.9800	3.0000	-16.667%	8	656	-67.667%
2026-07-27	3.6000	3.6000	3.6000	3.6000	-28.000%	55	657	-73.056%
2026-07-23	5.5000	5.5000	4.9500	5.0000	+17.371%	7	712	-80.600%
2026-07-22	4.5000	4.5000	4.2600	4.2600	-18.077%	7	711	-77.230%
2026-07-21	4.8500	5.3100	4.8500	5.2000	+18.182%	6	717	-81.346%
2026-07-20	4.2800	4.4000	4.2800	4.4000	+4.762%	2	713	-77.955%
2026-07-17	4.1000	4.2000	4.0000	4.2000	-12.500%	194	712	-76.905%
2026-07-16	5.1000	5.1000	4.6900	4.8000	+2.128%	12	568	-79.792%
2026-07-15	4.5000	4.7000	4.4000	4.7000	+14.634%	15	562	-79.362%
2026-07-14	4.1000	4.2000	3.9500	4.1000	+49.091%	12	553	-76.341%
2026-07-10	2.7500	2.7500	2.7500	2.7500	-9.836%	5	544	-64.727%
2026-07-08	2.5000	3.0500	2.5000	3.0500	+32.609%	41	544	-68.197%
2026-07-07	2.2300	2.3000	2.2300	2.3000	+21.693%	26	584	-57.826%
2026-07-06	1.7500	1.8900	1.7500	1.8900	+15.244%	2	578	-48.677%
2026-07-02	1.7700	1.7700	1.6400	1.6400	-25.455%	50	539	-40.854%
2026-07-01	2.1100	2.2000	2.1100	2.2000	-1.786%	2	539	-55.909%
2026-06-30	2.6000	2.6700	2.2400	2.2400	-33.531%	11	539	-56.696%
2026-06-26	3.1100	3.3700	3.1100	3.3700	+8.710%	7	544	-71.217%
2026-06-25	3.1000	3.1000	3.1000	3.1000	+24.000%	325	544	-68.710%
2026-06-23	2.5000	2.5000	2.5000	2.5000	-39.024%	1	572	-61.200%
2026-06-18	3.6000	4.2000	3.6000	4.1000	+13.889%	67	572	-76.341%
2026-06-17	3.3000	3.6000	3.3000	3.6000	+20.000%	8	572	-73.056%
2026-06-16	2.7000	3.0000	2.7000	3.0000	+7.143%	2	572	-67.667%
2026-06-15	2.9100	2.9100	2.6000	2.8000	+7.692%	6	570	-65.357%
2026-06-12	2.6000	2.6000	2.6000	2.6000	-1.141%	1	570	-62.692%
2026-06-11	2.6300	2.6300	2.6300	2.6300	-15.161%	1	570	-63.118%
2026-06-10	3.1500	3.2000	3.1000	3.1000	-16.216%	7	571	-68.710%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-4.145%	2	571	-73.784%
2026-06-05	3.8600	3.8600	3.8600	3.8600	-3.500%	3	571	-74.870%
2026-06-04	4.0000	4.0000	4.0000	4.0000	-11.111%	2	570	-75.750%
2026-06-02	4.5000	4.5000	4.5000	4.5000	+4.651%	1	570	-78.444%
2026-06-01	4.0500	4.7000	4.0500	4.3000	+59.259%	5	570	-77.442%
2026-05-28	2.7000	2.7000	2.7000	2.7000	-15.625%	2	568	-64.074%
2026-05-21	3.4000	3.4000	3.2000	3.2000	+36.170%	7	568	-69.688%
2026-05-19	2.6000	2.6000	2.0000	2.3500	-6.000%	4	568	-58.723%
2026-05-18	2.9000	2.9000	2.5000	2.5000	-19.355%	18	570	-61.200%
2026-05-15	3.2000	3.2000	2.9500	3.1000	-0.641%	21	570	-68.710%
2026-05-13	2.0500	3.1200	2.0500	3.1200	-2.500%	4	595	-68.910%
2026-05-11	3.2000	3.2000	3.2000	3.2000	+10.345%	2	595	-69.688%
2026-05-08	2.9000	2.9000	2.9000	2.9000	-29.268%	1	596	-66.552%
2026-05-05	3.8000	4.1000	3.8000	4.1000	+10.811%	2	596	-76.341%
2026-05-04	3.7000	3.7000	3.7000	3.7000	+15.625%	2	595	-73.784%
2026-04-30	3.5500	3.5500	3.2000	3.2000	-56.522%	377	597	-69.688%
2026-04-29	7.3600	7.3600	7.3600	7.3600	-4.416%	1	365	-86.821%
2026-04-28	7.7000	7.7000	7.7000	7.7000	-1.282%	1	365	-87.403%
2026-04-27	6.8000	7.8000	6.8000	7.8000	+1.563%	98	364	-87.564%
2026-04-24	7.6800	7.6800	7.6800	7.6800	-1.538%	1	287	-87.370%
2026-04-23	8.1600	8.1700	7.8000	7.8000	+23.810%	9	288	-87.564%
2026-04-21	6.4100	6.4100	6.3000	6.3000	-14.169%	3	290	-84.603%
2026-04-20	7.0500	7.3400	7.0500	7.3400	-0.811%	3	290	-86.785%
2026-04-16	7.5000	7.5000	7.4000	7.4000	+7.558%	11	287	-86.892%
2026-04-15	6.5500	6.8800	6.5500	6.8800	+4.242%	2	288	-85.901%
2026-04-09	6.3300	6.6000	6.3300	6.6000	+4.762%	2	289	-85.303%
2026-04-07	6.0000	6.3000	6.0000	6.3000	-3.077%	2	291	-84.603%
2026-04-06	6.3000	6.5000	6.3000	6.5000	-4.412%	24	291	-85.077%
2026-04-02	6.8000	6.8000	6.8000	6.8000	+0.741%	1	287	-85.735%
2026-04-01	6.8000	6.8000	6.7500	6.7500	+0.746%	6	287	-85.630%
2026-03-31	6.6000	6.9000	6.4000	6.7000	0.000%	91	281	-85.522%
2026-03-30	6.7000	6.7000	6.7000	6.7000	+3.077%	1	225	-85.522%
2026-03-27	6.3800	6.5000	6.3800	6.5000	0.000%	2	225	-85.077%
2026-03-26	6.6000	6.6000	6.5000	6.5000	-16.345%	23	223	-85.077%
2026-03-25	7.7300	7.7700	7.7000	7.7700	+14.265%	103	222	-87.516%
2026-03-24	6.3000	6.8000	6.0600	6.8000	+6.250%	11	123	-85.735%
2026-03-23	6.4000	6.4000	6.4000	6.4000	+23.077%	8	120	-84.844%
2026-03-20	5.1000	5.2500	5.1000	5.2000	-3.704%	5	120	-81.346%
2026-03-18	5.4000	5.4000	5.4000	5.4000	+2.467%	1	121	-82.037%
2026-03-17	5.4000	5.4000	5.2700	5.2700	-7.544%	5	122	-81.594%
2026-03-16	5.8000	5.8000	5.7000	5.7000	-17.391%	5	125	-82.982%
2026-03-12	6.9000	6.9000	6.9000	6.9000	-3.226%	2	125	-85.942%
2026-03-11	7.3000	7.3000	7.1300	7.1300	+0.423%	6	125	-86.396%
2026-03-09	7.1000	7.1000	7.1000	7.1000	+10.938%	3	121	-86.338%
2026-03-06	6.4000	6.4000	6.4000	6.4000	-8.178%	8	118	-84.844%
2026-03-04	6.9700	6.9700	6.9700	6.9700	-18.000%	10	112	-86.083%
2026-02-24	8.5000	8.5000	8.5000	8.5000	-18.660%	1	122	-88.588%
2026-02-23	10.4500	10.4500	10.4500	10.4500	-9.130%	1	122	-90.718%
2026-02-20	11.5000	11.5000	11.5000	11.5000	+3.604%	1	123	-91.565%
2026-02-19	11.0000	11.1000	11.0000	11.1000	-2.203%	2	123	-91.261%
2026-02-18	10.8400	11.3500	10.8400	11.3500	+3.182%	11	123	-91.454%
2026-02-17	11.0000	11.0000	11.0000	11.0000	-2.741%	1	112	-91.182%
2026-02-12	11.3100	11.3100	11.3100	11.3100	-6.529%	1	112	-91.424%
2026-02-11	12.2000	12.2000	12.1000	12.1000	+2.542%	6	111	-91.983%
2026-02-10	11.6800	11.8000	11.6800	11.8000	+6.306%	2	111	-91.780%
2026-02-09	11.1000	11.1000	11.1000	11.1000	+0.909%	1	111	-91.261%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+2.804%	1	111	-91.182%
2026-02-03	10.2400	10.8000	10.2400	10.7000	+8.190%	44	111	-90.935%
2026-01-28	9.8900	9.8900	9.8900	9.8900	-2.465%	1	115	-90.192%
2026-01-27	10.1500	10.1500	10.1400	10.1400	+4.536%	6	115	-90.434%
2026-01-23	9.7000	9.7000	9.7000	9.7000	-6.280%	2	109	-90.000%
2026-01-22	9.9900	10.5000	9.9900	10.3500	+10.106%	14	107	-90.628%
2026-01-21	9.4000	9.4000	9.4000	9.4000	+34.286%	1	96	-89.681%
2026-01-13	7.1000	7.1000	7.0000	7.0000	-5.405%	4	96	-86.143%
2026-01-08	7.4000	7.4000	7.4000	7.4000	+2.069%	5	92	-86.892%
2026-01-06	7.2500	7.2500	7.2500	7.2500	+6.618%	1	90	-86.621%
2026-01-05	6.6000	6.8000	6.5900	6.8000	+3.817%	48	89	-85.735%
2026-01-02	6.5500	6.5500	6.5500	6.5500	-9.028%	1	41	-85.191%
2025-12-26	7.2000	7.2000	7.2000	7.2000	-0.415%	1	40	-86.528%
2025-12-23	7.2300	7.2300	7.2300	7.2300	+6.324%	1	39	-86.584%
2025-12-19	6.8000	6.8000	6.7900	6.8000	-2.857%	3	38	-85.735%
2025-12-16	7.0000	7.0000	7.0000	7.0000	+1.010%	1	35	-86.143%
2025-12-09	6.9300	6.9300	6.9300	6.9300	+3.898%	5	34	-86.003%
2025-12-04	6.6700	6.6700	6.6700	6.6700	-15.570%	1	29	-85.457%
2025-11-26	7.9000	7.9000	7.9000	7.9000	-3.659%	3	31	-87.722%
2025-11-17	8.2000	8.2000	8.2000	8.2000	-3.529%	1	31	-88.171%
2025-11-13	8.5000	8.5000	8.5000	8.5000	-4.494%	2	30	-88.588%
2025-11-12	8.9000	8.9000	8.9000	8.9000	-8.247%	1	28	-89.101%
2025-11-06	9.6000	9.7000	9.6000	9.7000	+4.301%	3	27	-90.000%
2025-10-30	9.0500	9.3000	8.1000	9.3000	+374.490%	22	24	-89.570%
2025-09-22	2.0600	2.0600	1.9600	1.9600	0.000%	2	3	-50.510%
2025-09-19	1.9600	1.9600	1.9600	1.9600	0.000%	1	1	-50.510%