Dark

SFM20260918P75
SFM Sep 18 2026 75.00 Put (SFM260918P00075000)
option OPRA

EOD

Aug 20, 2026

2.00+29.032%(+0.45)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.8500	2.5000	1.8500	2.0000	+29.032%	79	774	0.000%
2026-08-19	1.8000	1.8400	1.1000	1.5500	-19.271%	66	772	+29.032%
2026-08-18	1.4000	1.9200	1.4000	1.9200	+37.143%	39	743	+4.167%
2026-08-17	1.1600	1.4700	1.1600	1.4000	+35.922%	46	714	+42.857%
2026-08-14	1.1000	1.1200	1.0300	1.0300	-10.435%	38	692	+94.175%
2026-08-13	0.7500	1.2000	0.7500	1.1500	+33.721%	136	666	+73.913%
2026-08-12	1.0500	1.0500	0.8600	0.8600	-40.278%	11	552	+132.558%
2026-08-11	1.1500	1.4400	1.1500	1.4400	+38.462%	52	544	+38.889%
2026-08-10	1.1000	1.1600	0.9000	1.0400	+9.474%	49	495	+92.308%
2026-08-07	1.1000	1.1000	0.8500	0.9500	+5.556%	34	452	+110.526%
2026-08-06	1.1000	1.1000	0.9000	0.9000	-33.333%	3	456	+122.222%
2026-08-05	1.1800	1.3500	1.1800	1.3500	0.000%	104	455	+48.148%
2026-08-04	1.3000	1.3500	1.0000	1.3500	+50.000%	16	381	+48.148%
2026-08-03	0.9200	0.9300	0.8800	0.9000	-25.620%	15	372	+122.222%
2026-07-31	1.8000	1.8600	1.2100	1.2100	-3.200%	336	372	+65.289%
2026-07-30	1.0800	1.4200	1.0500	1.2500	-71.591%	38	294	+60.000%
2026-07-29	4.4000	4.4000	4.4000	4.4000	-7.950%	1	298	-54.545%
2026-07-28	4.7800	4.7800	4.7800	4.7800	-16.140%	2	298	-58.159%
2026-07-27	5.7000	5.7000	5.7000	5.7000	-17.391%	1	296	-64.912%
2026-07-22	6.7000	6.9000	6.7000	6.9000	-13.750%	6	297	-71.014%
2026-07-21	7.4300	8.0400	7.4300	8.0000	+18.519%	5	295	-75.000%
2026-07-20	6.3500	6.7500	6.3500	6.7500	+10.656%	13	296	-70.370%
2026-07-17	6.3000	6.3000	6.1000	6.1000	-15.862%	20	289	-67.213%
2026-07-16	6.9000	7.4000	6.9000	7.2500	+0.694%	21	289	-72.414%
2026-07-15	6.7500	7.2000	5.9000	7.2000	+5.882%	18	272	-72.222%
2026-07-14	5.9000	6.8000	5.9000	6.8000	+50.442%	80	270	-70.588%
2026-07-10	4.4000	4.5900	4.4000	4.5200	-5.833%	4	215	-55.752%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-8.571%	3	213	-58.333%
2026-07-08	4.0000	5.2500	3.8000	5.2500	+43.052%	6	215	-61.905%
2026-07-07	3.3000	3.6700	3.3000	3.6700	+19.544%	3	212	-45.504%
2026-07-06	3.0700	3.0700	3.0700	3.0700	-30.227%	1	210	-34.853%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-12.000%	1	209	-54.545%
2026-06-26	5.0000	5.0000	5.0000	5.0000	+36.986%	1	210	-60.000%
2026-06-24	3.6500	3.6500	3.6500	3.6500	-33.515%	2	210	-45.205%
2026-06-18	5.4200	5.4900	5.4200	5.4900	+37.250%	11	202	-63.570%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-39.394%	1	202	-50.000%
2026-06-01	5.6800	6.6000	5.5000	6.6000	+46.667%	4	203	-69.697%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+12.500%	1	201	-55.556%
2026-05-28	4.0000	4.0000	4.0000	4.0000	-11.504%	1	200	-50.000%
2026-05-22	4.5200	4.5200	4.5200	4.5200	-5.439%	1	199	-55.752%
2026-05-21	4.9200	4.9200	4.6000	4.7800	+30.959%	3	198	-58.159%
2026-05-19	3.6500	3.6500	3.6500	3.6500	-3.947%	1	198	-45.205%
2026-05-18	4.6000	4.6000	3.8000	3.8000	-15.556%	4	196	-47.368%
2026-05-15	4.8000	4.8000	4.3200	4.5000	0.000%	6	196	-55.556%
2026-05-14	4.5000	4.6000	4.5000	4.5000	+2.273%	18	191	-55.556%
2026-05-13	3.6600	4.4000	3.6000	4.4000	+5.263%	6	175	-54.545%
2026-05-12	5.1000	5.2000	4.1700	4.1800	-16.400%	15	175	-52.153%
2026-05-11	5.0000	5.1000	5.0000	5.0000	-18.033%	3	175	-60.000%
2026-05-06	6.1000	6.1000	6.1000	6.1000	+19.608%	2	183	-67.213%
2026-05-04	5.1000	5.1000	5.1000	5.1000	-3.774%	1	183	-60.784%
2026-05-01	5.3000	5.3000	5.3000	5.3000	-3.636%	1	182	-62.264%
2026-04-30	5.5000	5.5000	5.5000	5.5000	-49.541%	1	182	-63.636%
2026-04-29	10.9000	10.9000	10.9000	10.9000	+11.224%	2	183	-81.651%
2026-04-27	9.8000	9.8000	9.8000	9.8000	-8.837%	1	183	-79.592%
2026-04-23	10.7500	10.7500	10.7500	10.7500	+19.710%	1	184	-81.395%
2026-04-21	8.9800	8.9800	8.9800	8.9800	-9.749%	1	185	-77.728%
2026-04-16	9.7100	9.9500	9.7100	9.9500	+11.798%	2	185	-79.899%
2026-04-14	8.9000	8.9000	8.9000	8.9000	+3.488%	2	184	-77.528%
2026-04-10	8.6000	8.6000	8.6000	8.6000	-2.273%	2	182	-76.744%
2026-04-08	8.8000	8.8000	8.8000	8.8000	+1.149%	1	180	-77.273%
2026-04-06	8.7000	8.7000	8.7000	8.7000	+3.571%	5	179	-77.011%
2026-04-02	8.6000	8.6000	8.4000	8.4000	-6.145%	2	180	-76.190%
2026-04-01	8.9500	8.9500	8.9500	8.9500	-0.556%	1	180	-77.654%
2026-03-31	8.7000	9.0000	8.5000	9.0000	+4.651%	19	179	-77.778%
2026-03-30	8.9500	8.9500	8.6000	8.6000	-1.149%	21	163	-76.744%
2026-03-27	8.7000	8.7000	8.7000	8.7000	+1.163%	3	148	-77.011%
2026-03-26	8.7000	8.7000	8.6000	8.6000	-1.149%	6	148	-76.744%
2026-03-24	8.2000	8.7000	8.2000	8.7000	+22.535%	91	146	-77.011%
2026-03-20	7.1000	7.1000	7.1000	7.1000	+6.767%	15	66	-71.831%
2026-03-19	6.6500	6.6500	6.6500	6.6500	-6.993%	2	51	-69.925%
2026-03-18	7.1500	7.1500	7.1500	7.1500	-10.625%	1	53	-72.028%
2026-03-16	8.0000	8.0000	8.0000	8.0000	-6.323%	3	54	-75.000%
2026-03-13	8.5400	8.5400	8.5400	8.5400	+0.471%	2	54	-76.581%
2026-03-06	8.5000	8.5000	8.5000	8.5000	-8.108%	2	52	-76.471%
2026-03-03	10.1000	10.1000	9.2500	9.2500	-11.905%	3	52	-78.378%
2026-02-27	10.5000	10.5000	10.5000	10.5000	+7.252%	1	51	-80.952%
2026-02-26	9.7900	9.7900	9.7900	9.7900	0.000%	1	51	-79.571%
2026-02-25	10.0000	10.0000	9.7900	9.7900	-17.731%	3	52	-79.571%
2026-02-23	12.3000	12.3000	11.9000	11.9000	-12.500%	4	52	-83.193%
2026-02-19	13.6000	13.6000	13.6000	13.6000	-6.849%	2	52	-85.294%
2026-02-12	14.6000	14.6000	14.6000	14.6000	+4.286%	1	51	-86.301%
2026-02-05	14.0000	14.0000	14.0000	14.0000	+9.375%	10	51	-85.714%
2026-02-04	12.8000	12.8000	12.8000	12.8000	-9.541%	1	41	-84.375%
2026-02-03	13.1500	14.1500	13.1500	14.1500	+9.690%	6	40	-85.866%
2026-01-29	12.9000	12.9000	12.9000	12.9000	+2.381%	1	44	-84.496%
2026-01-27	12.5900	12.7000	12.5900	12.6000	+8.247%	3	45	-84.127%
2026-01-26	11.9000	11.9000	11.6400	11.6400	-2.594%	2	42	-82.818%
2026-01-23	11.9500	11.9500	11.9500	11.9500	+5.286%	1	40	-83.264%
2026-01-20	11.9300	11.9300	11.3500	11.3500	+31.977%	3	39	-82.379%
2026-01-15	8.4700	8.6000	8.4700	8.6000	-9.474%	2	38	-76.744%
2026-01-13	9.5000	9.5000	9.5000	9.5000	+5.556%	1	36	-78.947%
2026-01-12	9.3000	9.3000	9.0000	9.0000	-6.929%	2	35	-77.778%
2026-01-08	9.6700	9.6700	9.6700	9.6700	-7.905%	5	35	-79.317%
2026-01-07	10.0100	10.5000	10.0100	10.5000	+10.526%	8	31	-80.952%
2026-01-06	9.5000	9.5000	9.5000	9.5000	+4.396%	1	28	-78.947%
2025-12-29	9.1000	9.1000	9.1000	9.1000	+1.111%	1	27	-78.022%
2025-12-16	9.0000	9.0000	9.0000	9.0000	-7.692%	1	28	-77.778%
2025-12-10	9.7500	9.7500	9.7500	9.7500	+17.470%	3	27	-79.487%
2025-12-05	8.3000	8.3000	8.3000	8.3000	-3.488%	1	24	-75.904%
2025-12-03	8.6000	8.6000	8.6000	8.6000	-4.444%	1	23	-76.744%
2025-12-02	9.0000	9.0000	9.0000	9.0000	-15.651%	4	22	-77.778%
2025-11-18	10.6700	10.6700	10.6700	10.6700	-11.083%	2	18	-81.256%
2025-11-06	12.0000	12.0000	12.0000	12.0000	+10.599%	2	16	-83.333%
2025-11-05	10.8500	10.8500	10.8500	10.8500	-8.824%	1	14	-81.567%
2025-11-03	11.9000	11.9000	11.9000	11.9000	+3.930%	1	13	-83.193%
2025-10-31	11.6100	11.6100	11.4500	11.4500	-9.843%	3	13	-82.533%
2025-10-30	9.4000	12.7000	9.4000	12.7000	0.000%	11	10	-84.252%