Dark

SFM20270115C100
SFM Jan 15 2027 100.00 Call (SFM270115C00100000)
option OPRA

EOD

Aug 20, 2026

2.50-19.355%(-0.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.6500	2.7500	2.5000	2.5000	-19.355%	6	1,413	0.000%
2026-08-19	3.0900	3.6500	3.0900	3.1000	-3.125%	18	1,411	-19.355%
2026-08-18	3.4000	3.4000	3.2000	3.2000	-5.882%	653	1,405	-21.875%
2026-08-17	4.0000	4.0000	3.4000	3.4000	-19.048%	16	1,542	-26.471%
2026-08-14	4.5000	4.5000	4.2000	4.2000	-2.326%	7	1,543	-40.476%
2026-08-13	5.4000	5.4000	4.3000	4.3000	-14.000%	21	1,543	-41.860%
2026-08-12	4.8000	5.0000	4.8000	5.0000	+7.527%	36	1,564	-50.000%
2026-08-11	4.6500	4.6500	4.6500	4.6500	-27.116%	10	1,534	-46.237%
2026-08-07	6.2000	6.3800	6.2000	6.3800	+4.590%	2	1,529	-60.815%
2026-08-06	6.1000	6.1000	6.1000	6.1000	+7.018%	2	1,529	-59.016%
2026-08-05	6.3400	6.3400	5.7000	5.7000	-12.308%	6	1,529	-56.140%
2026-08-04	6.5000	6.5000	6.5000	6.5000	-12.162%	1	1,530	-61.538%
2026-08-03	7.4000	7.4000	7.4000	7.4000	+12.121%	4	1,529	-66.216%
2026-07-31	6.6000	6.6000	6.6000	6.6000	-10.204%	5	1,529	-62.121%
2026-07-30	7.4000	8.9200	7.1000	7.3500	+54.737%	777	1,529	-65.986%
2026-07-29	4.5500	5.0500	4.5500	4.7500	+5.556%	27	1,054	-47.368%
2026-07-28	4.7000	4.7000	4.5000	4.5000	+9.756%	15	1,054	-44.444%
2026-07-27	4.2000	4.2000	4.0000	4.1000	+16.477%	65	1,052	-39.024%
2026-07-24	3.4000	3.6000	3.4000	3.5200	+10.000%	13	1,000	-28.977%
2026-07-23	3.4000	3.4000	3.2000	3.2000	-11.111%	602	1,000	-21.875%
2026-07-22	3.7000	3.7500	3.6000	3.6000	-1.639%	13	964	-30.556%
2026-07-21	3.3000	3.6600	3.3000	3.6600	-8.500%	14	951	-31.694%
2026-07-20	3.9400	4.1800	3.9400	4.0000	-6.977%	4	947	-37.500%
2026-07-17	4.7000	4.7000	4.3000	4.3000	+13.158%	3	945	-41.860%
2026-07-16	3.6000	3.8000	3.6000	3.8000	0.000%	5	944	-34.211%
2026-07-15	4.2000	4.2000	3.8000	3.8000	-11.215%	27	944	-34.211%
2026-07-14	5.7500	5.7500	4.2500	4.2800	-30.968%	20	938	-41.589%
2026-07-10	6.2500	6.2500	6.1000	6.2000	+1.639%	8	935	-59.677%
2026-07-09	6.2000	6.2000	6.1000	6.1000	0.000%	22	930	-59.016%
2026-07-08	6.4000	6.4000	5.8000	6.1000	-15.395%	61	928	-59.016%
2026-07-07	8.2000	8.2000	7.1300	7.2100	-24.105%	514	917	-65.326%
2026-07-06	10.5100	10.5100	9.5000	9.5000	-6.312%	36	1,117	-73.684%
2026-07-02	10.1000	10.7000	10.0000	10.1400	+11.429%	95	1,123	-75.345%
2026-07-01	8.0900	9.7000	8.0900	9.1000	+28.169%	66	1,123	-72.527%
2026-06-30	7.1000	7.1000	7.1000	7.1000	+17.745%	1	1,108	-64.789%
2026-06-29	5.9000	6.0300	5.9000	6.0300	-5.039%	12	1,107	-58.541%
2026-06-26	6.3500	6.3500	6.3500	6.3500	-24.405%	6	1,098	-60.630%
2026-06-24	8.4000	8.4000	8.4000	8.4000	+2.439%	3	1,098	-70.238%
2026-06-23	7.3500	8.2500	7.3100	8.2000	+33.333%	22	1,098	-69.512%
2026-06-22	6.1500	6.1500	6.1500	6.1500	-3.302%	3	1,117	-59.350%
2026-06-18	5.4000	6.3600	5.4000	6.3600	-0.780%	23	1,107	-60.692%
2026-06-17	6.8500	6.8500	6.4100	6.4100	-24.588%	3	1,107	-60.998%
2026-06-15	8.9000	9.0000	8.5000	8.5000	-10.526%	19	1,107	-70.588%
2026-06-12	9.5000	9.5000	9.5000	9.5000	+10.081%	2	1,107	-73.684%
2026-06-10	8.6300	8.6300	8.6300	8.6300	-7.701%	1	1,107	-71.031%
2026-06-09	9.3000	9.3500	9.3000	9.3500	-5.556%	9	1,106	-73.262%
2026-06-08	8.0800	9.9000	8.0800	9.9000	+35.616%	35	1,106	-74.747%
2026-06-05	7.3000	7.3000	7.3000	7.3000	+4.286%	2	1,131	-65.753%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+6.383%	1	1,132	-64.286%
2026-06-03	6.4000	6.5800	6.3000	6.5800	+1.075%	117	1,132	-62.006%
2026-06-02	6.5100	6.5100	6.5100	6.5100	-5.652%	1	1,226	-61.598%
2026-06-01	7.0000	7.0000	6.9000	6.9000	-13.750%	8	1,226	-63.768%
2026-05-29	8.0000	8.0000	8.0000	8.0000	-18.367%	7	1,226	-68.750%
2026-05-28	10.5000	10.5000	9.5000	9.8000	-4.390%	12	1,226	-74.490%
2026-05-27	10.1900	10.2900	9.5000	10.2500	+7.895%	163	1,226	-75.610%
2026-05-26	9.6000	9.6500	9.5000	9.5000	+7.223%	3	1,063	-73.684%
2026-05-22	8.9000	9.3000	8.8600	8.8600	+1.606%	441	1,062	-71.783%
2026-05-21	9.0200	9.3000	8.4000	8.7200	-18.122%	77	877	-71.330%
2026-05-20	11.0600	11.0600	9.6000	10.6500	-16.991%	130	877	-76.526%
2026-05-19	13.0000	13.0000	12.8300	12.8300	+24.201%	2	765	-80.514%
2026-05-18	9.5600	10.4300	8.6000	10.3300	+5.840%	386	765	-75.799%
2026-05-15	9.4000	9.7600	9.4000	9.7600	-3.462%	17	765	-74.385%
2026-05-14	10.0300	10.2000	10.0300	10.1100	-0.882%	4	394	-75.272%
2026-05-13	11.0000	11.4500	9.8000	10.2000	+20.000%	157	329	-75.490%
2026-05-12	6.6000	8.6000	6.6000	8.5000	+23.547%	47	329	-70.588%
2026-05-11	6.8800	6.8800	6.8800	6.8800	-1.714%	20	329	-63.663%
2026-05-08	6.4500	8.0500	6.3000	7.0000	+20.690%	103	313	-64.286%
2026-05-06	5.4000	5.8000	5.2000	5.8000	0.000%	67	259	-56.897%
2026-05-05	5.8000	5.8000	5.7700	5.8000	-18.539%	47	247	-56.897%
2026-04-30	6.9000	7.6500	6.9000	7.1200	+103.429%	91	236	-64.888%
2026-04-29	3.4800	3.5000	3.4800	3.5000	-16.667%	2	178	-28.571%
2026-04-24	4.1000	4.2000	4.1000	4.2000	+7.692%	2	178	-40.476%
2026-04-23	4.0000	4.0000	3.6000	3.9000	-25.000%	8	178	-35.897%
2026-04-21	5.2200	5.5000	5.2000	5.2000	0.000%	10	169	-51.923%
2026-04-20	5.2000	5.2000	5.2000	5.2000	+23.810%	3	169	-51.923%
2026-04-16	4.4900	4.4900	4.2000	4.2000	-13.758%	2	169	-40.476%
2026-04-14	5.0000	5.0000	4.8700	4.8700	-22.698%	2	169	-48.665%
2026-04-02	6.3000	6.3000	6.3000	6.3000	-1.563%	2	170	-60.317%
2026-04-01	6.4000	6.4000	6.4000	6.4000	-5.882%	1	170	-60.938%
2026-03-31	6.8000	6.8000	6.8000	6.8000	-9.212%	3	170	-63.235%
2026-03-27	7.4900	7.4900	7.4900	7.4900	+39.219%	1	168	-66.622%
2026-03-25	6.4000	6.4400	5.2100	5.3800	-11.367%	16	168	-53.532%
2026-03-24	8.0000	8.0000	6.0700	6.0700	-15.223%	8	167	-58.814%
2026-03-23	7.1000	7.1600	6.9700	7.1600	-28.328%	19	168	-65.084%
2026-03-20	9.5000	10.0000	9.4500	9.9900	+4.063%	18	177	-74.975%
2026-03-19	10.4000	10.4000	9.6000	9.6000	+2.128%	3	167	-73.958%
2026-03-18	8.5700	10.3000	8.5700	9.4000	+2.845%	109	164	-73.404%
2026-03-17	9.1000	9.1400	9.1000	9.1400	+7.151%	2	234	-72.648%
2026-03-16	8.6000	8.7800	8.5300	8.5300	+6.492%	7	232	-70.692%
2026-03-13	7.4900	8.0100	7.3200	8.0100	-1.111%	97	232	-68.789%
2026-03-12	7.9000	8.1000	7.6600	8.1000	+22.727%	88	175	-69.136%
2026-03-10	7.3600	7.3600	6.6000	6.6000	-7.042%	9	173	-62.121%
2026-03-09	7.0500	7.1000	7.0500	7.1000	-7.792%	102	172	-64.789%
2026-03-06	6.6000	7.7000	6.6000	7.7000	+28.333%	26	123	-67.532%
2026-03-05	6.6800	6.9000	6.0000	6.0000	-11.765%	6	99	-58.333%
2026-03-04	6.8000	6.8000	6.8000	6.8000	-7.859%	1	97	-63.235%
2026-03-03	6.9000	7.3800	6.9000	7.3800	+23.205%	3	96	-66.125%
2026-02-27	5.9900	5.9900	5.9900	5.9900	-0.167%	15	94	-58.264%
2026-02-26	6.0000	6.0000	6.0000	6.0000	+30.435%	3	94	-58.333%
2026-02-23	5.0200	5.0800	4.6000	4.6000	+15.000%	11	97	-45.652%
2026-02-20	4.0000	4.0000	4.0000	4.0000	-18.367%	3	106	-37.500%
2026-02-19	4.3000	4.9000	4.3000	4.9000	-6.844%	11	103	-48.980%
2026-02-17	5.2600	5.2600	5.2600	5.2600	+4.158%	1	92	-52.471%
2026-02-13	5.0500	5.0500	5.0500	5.0500	+6.316%	2	89	-50.495%
2026-02-12	4.1200	4.7500	3.6000	4.7500	+25.000%	4	89	-47.368%
2026-02-10	3.9100	3.9100	3.8000	3.8000	-22.449%	2	92	-34.211%
2026-02-02	4.9000	4.9000	4.9000	4.9000	-18.333%	1	92	-48.980%
2026-01-29	6.0000	6.0000	6.0000	6.0000	-19.463%	1	93	-58.333%
2026-01-20	7.4500	7.4500	7.4500	7.4500	-29.048%	8	92	-66.443%
2026-01-15	10.1800	10.5000	10.1800	10.5000	+11.702%	2	92	-76.190%
2026-01-14	9.4000	9.4000	9.4000	9.4000	+32.394%	6	93	-73.404%
2026-01-07	7.0000	7.1000	7.0000	7.1000	-7.792%	2	93	-64.789%
2026-01-06	8.4000	8.4000	7.4100	7.7000	-12.000%	9	93	-67.532%
2026-01-05	8.7500	8.7500	8.7500	8.7500	+4.790%	2	88	-71.429%
2026-01-02	8.3500	8.3500	8.3500	8.3500	-5.756%	1	88	-70.060%
2025-12-31	8.8600	8.8600	8.8600	8.8600	-1.446%	1	88	-71.783%
2025-12-29	8.9900	8.9900	8.9900	8.9900	+5.765%	1	88	-72.191%
2025-12-23	8.5000	8.5000	8.5000	8.5000	-13.265%	10	89	-70.588%
2025-12-12	10.1000	10.1000	9.8000	9.8000	+2.083%	2	83	-74.490%
2025-12-10	12.1700	12.1700	9.6000	9.6000	-29.619%	5	84	-73.958%
2025-12-02	13.6400	13.6400	13.6400	13.6400	+10.356%	1	81	-81.672%
2025-11-18	12.3600	12.3600	12.3600	12.3600	-4.923%	1	81	-79.773%
2025-11-12	13.0000	13.0000	13.0000	13.0000	-0.763%	1	82	-80.769%
2025-11-03	11.2000	13.1000	11.2000	13.1000	+13.913%	4	81	-80.916%
2025-10-31	11.5000	11.5000	11.5000	11.5000	+11.650%	12	81	-78.261%
2025-10-30	10.0000	11.0000	9.6000	10.3000	-59.608%	20	89	-75.728%
2025-10-29	25.5000	25.5000	25.5000	25.5000	-7.273%	5	74	-90.196%
2025-10-24	26.8600	27.5000	26.8600	27.5000	-1.786%	3	69	-90.909%
2025-10-23	28.0000	28.0000	28.0000	28.0000	-9.677%	1	67	-91.071%
2025-10-20	31.0000	31.0000	31.0000	31.0000	-0.641%	5	67	-91.935%
2025-10-17	31.2000	31.2000	31.2000	31.2000	+2.970%	1	62	-91.987%
2025-10-16	30.5000	31.0000	30.3000	30.3000	-4.717%	3	62	-91.749%
2025-10-15	31.0000	31.8000	31.0000	31.8000	+4.605%	2	62	-92.138%
2025-10-14	30.4000	30.4000	30.4000	30.4000	+19.216%	1	64	-91.776%
2025-10-09	25.7000	25.7500	25.5000	25.5000	-2.299%	32	64	-90.196%
2025-10-08	25.1700	26.1000	25.1700	26.1000	+13.380%	4	33	-90.421%
2025-10-07	22.8300	23.1600	22.8300	23.0200	-6.802%	20	32	-89.140%
2025-10-06	27.5000	27.5000	24.7000	24.7000	-1.594%	12	32	-89.879%
2025-10-03	25.1000	25.1000	25.1000	25.1000	-4.924%	1	25	-90.040%
2025-10-02	25.8000	26.4000	25.8000	26.4000	-4.000%	5	25	-90.530%
2025-10-01	27.5000	27.5000	27.5000	27.5000	-3.101%	1	22	-90.909%
2025-09-30	27.5000	28.3800	27.5000	28.3800	-14.000%	2	21	-91.191%
2025-09-24	33.0000	33.0000	33.0000	33.0000	-12.675%	1	21	-92.424%
2025-09-17	37.7900	37.7900	37.7900	37.7900	-41.951%	1	21	-93.384%
2025-08-05	65.1000	65.1000	65.1000	65.1000	-7.921%	10	20	-96.160%
2025-06-12	70.7000	70.7000	70.7000	70.7000	-6.605%	3	10	-96.464%
2025-05-09	75.0000	75.7000	75.0000	75.7000	-14.463%	12	7	-96.697%
2025-05-01	88.5000	88.5000	88.5000	88.5000	+37.850%	3	4	-97.175%
2025-02-27	64.2000	64.2000	64.2000	64.2000	-15.415%	3	5	-96.106%
2025-02-03	75.9000	75.9000	75.9000	75.9000	+53.210%	1	2	-96.706%
2024-12-23	49.5400	49.5400	49.5400	49.5400	-15.461%	1	3	-94.954%
2024-12-17	58.6000	58.6000	58.6000	58.6000	-5.575%	1	2	-95.734%
2024-12-16	62.0600	62.0600	62.0600	62.0600	-7.772%	2	4	-95.972%
2024-12-11	67.2900	67.2900	67.2900	67.2900	+31.941%	2	4	-96.285%
2024-11-04	51.0000	51.0000	51.0000	51.0000	+28.334%	1	2	-95.098%
2024-10-30	39.7400	39.7400	39.7400	39.7400	0.000%	1	1	-93.709%