Dark

SFM20270115C105
SFM Jan 15 2027 105.00 Call (SFM270115C00105000)
option OPRA

EOD

Aug 20, 2026

2.00-13.043%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	2.0000	2.0000	2.0000	2.0000	-13.043%	1	516	0.000%
2026-08-18	2.5000	2.5000	2.3000	2.3000	-16.364%	42	515	-13.043%
2026-08-17	2.9100	2.9200	2.7500	2.7500	-14.063%	3	501	-27.273%
2026-08-14	3.3000	3.3000	3.2000	3.2000	-5.882%	3	503	-37.500%
2026-08-13	4.3000	4.3000	3.3000	3.4000	-15.000%	24	500	-41.176%
2026-08-12	3.8900	4.0000	3.7000	4.0000	+11.732%	7	484	-50.000%
2026-08-11	3.5800	3.5800	3.5800	3.5800	-22.174%	1	479	-44.134%
2026-08-06	4.6000	4.6000	4.6000	4.6000	0.000%	37	478	-56.522%
2026-08-05	4.6000	4.6000	4.6000	4.6000	-24.590%	1	444	-56.522%
2026-07-30	6.0000	6.9600	6.0000	6.1000	+52.500%	6	444	-67.213%
2026-07-29	4.1000	4.1000	3.4000	4.0000	+11.421%	11	447	-50.000%
2026-07-28	3.6000	3.6000	3.5000	3.5900	+12.188%	12	445	-44.290%
2026-07-27	3.2000	3.2000	3.2000	3.2000	+29.555%	24	443	-37.500%
2026-07-23	2.6000	2.6100	2.4700	2.4700	+0.407%	553	443	-19.028%
2026-07-21	2.7900	2.7900	2.4600	2.4600	-26.786%	2	677	-18.699%
2026-07-20	3.1000	3.3600	3.1000	3.3600	+17.895%	2	676	-40.476%
2026-07-16	2.8500	2.8500	2.8500	2.8500	-10.658%	1	675	-29.825%
2026-07-15	3.1000	3.1900	3.1000	3.1900	-0.313%	11	676	-37.304%
2026-07-14	3.8000	3.8000	3.2000	3.2000	-28.889%	60	687	-37.500%
2026-07-09	4.5000	4.5000	4.5000	4.5000	0.000%	2	710	-55.556%
2026-07-08	6.5000	6.5000	4.5000	4.5000	-26.591%	8	710	-55.556%
2026-07-07	6.5000	6.5000	6.1200	6.1300	-28.220%	369	703	-67.374%
2026-07-02	8.8400	8.8400	8.5400	8.5400	+7.152%	3	1,072	-76.581%
2026-07-01	8.2700	8.2700	7.9400	7.9700	+30.656%	4	1,072	-74.906%
2026-06-30	6.0000	6.1000	6.0000	6.1000	+29.787%	3	1,073	-67.213%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-21.667%	1	1,073	-57.447%
2026-06-26	6.0000	6.0000	6.0000	6.0000	-0.332%	1	1,073	-66.667%
2026-06-25	6.2000	6.2000	6.0200	6.0200	-10.149%	2	1,072	-66.777%
2026-06-23	6.2400	6.7000	6.0000	6.7000	+26.415%	78	1,070	-70.149%
2026-06-22	5.5600	5.7000	5.3000	5.3000	+17.778%	5	1,031	-62.264%
2026-06-18	4.6000	5.9000	4.5000	4.5000	-18.182%	8	1,028	-55.556%
2026-06-17	5.5000	5.5000	5.5000	5.5000	-18.999%	1	1,028	-63.636%
2026-06-16	6.7900	6.7900	6.7900	6.7900	-5.168%	2	1,028	-70.545%
2026-06-15	7.3000	7.3000	7.1600	7.1600	-12.683%	2	1,027	-72.067%
2026-06-12	8.2000	8.2000	8.2000	8.2000	+8.609%	2	1,027	-75.610%
2026-06-10	7.5500	7.5500	7.5500	7.5500	-1.565%	1	1,027	-73.510%
2026-06-08	6.8800	7.6700	6.8800	7.6700	+32.241%	26	1,026	-73.924%
2026-06-03	5.3000	5.9400	5.3000	5.8000	0.000%	96	1,052	-65.517%
2026-06-01	5.8000	5.8000	5.8000	5.8000	-13.433%	8	1,146	-65.517%
2026-05-29	7.0000	7.0000	6.6000	6.7000	-22.093%	9	1,138	-70.149%
2026-05-28	8.6000	8.6000	8.6000	8.6000	-3.371%	1	1,131	-76.744%
2026-05-27	9.2000	9.2000	8.2000	8.9000	+20.270%	164	1,130	-77.528%
2026-05-26	7.4000	7.4000	7.4000	7.4000	-5.371%	1	968	-72.973%
2026-05-22	7.6600	7.9100	7.6600	7.8200	-15.000%	190	968	-74.425%
2026-05-20	8.9800	9.2700	7.8000	9.2000	-15.441%	128	778	-78.261%
2026-05-19	10.8800	10.8800	10.8800	10.8800	+20.487%	1	652	-81.618%
2026-05-18	7.9700	9.0300	7.1000	9.0300	+12.875%	387	652	-77.852%
2026-05-15	8.0000	8.0000	8.0000	8.0000	-8.046%	2	652	-75.000%
2026-05-14	8.2000	8.7900	8.1000	8.7000	+6.098%	15	273	-77.011%
2026-05-13	9.3400	9.3400	8.2000	8.2000	+5.128%	103	202	-75.610%
2026-05-12	7.6500	7.8000	7.6500	7.8000	+41.818%	2	202	-74.359%
2026-05-11	5.5000	5.5000	5.5000	5.5000	-3.509%	2	202	-63.636%
2026-05-08	5.7500	6.3700	5.4000	5.7000	+23.913%	99	201	-64.912%
2026-05-07	4.6000	4.6000	4.6000	4.6000	+4.545%	5	125	-56.522%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-5.376%	1	120	-54.545%
2026-05-05	4.6300	4.6500	4.6200	4.6500	-9.357%	45	120	-56.989%
2026-05-04	5.1300	5.1300	5.1300	5.1300	+55.455%	1	75	-61.014%
2026-04-24	3.3000	3.3000	3.3000	3.3000	+6.452%	1	74	-39.394%
2026-04-23	3.2000	3.2000	3.1000	3.1000	-27.907%	2	73	-35.484%
2026-04-22	4.3000	4.3000	4.3000	4.3000	-6.522%	2	72	-53.488%
2026-04-21	4.6000	4.6000	4.6000	4.6000	+17.949%	1	71	-56.522%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-12.946%	2	71	-48.718%
2026-03-25	4.7800	4.7800	4.1000	4.4800	-40.741%	4	69	-55.357%
2026-03-17	7.5600	7.5600	7.5600	7.5600	+26.000%	3	69	-73.545%
2026-03-06	6.0000	6.0000	6.0000	6.0000	-0.498%	5	72	-66.667%
2026-03-03	6.0300	6.0300	6.0300	6.0300	+23.566%	1	77	-66.833%
2026-02-27	4.8800	4.8800	4.8800	4.8800	-8.614%	1	78	-59.016%
2026-02-26	5.3400	5.3400	5.3400	5.3400	-2.909%	2	77	-62.547%
2026-02-25	5.5000	5.5000	5.5000	5.5000	+42.857%	5	72	-63.636%
2026-02-19	3.8500	3.8500	3.8500	3.8500	+3.217%	2	72	-48.052%
2026-02-17	3.7300	3.7300	3.7300	3.7300	-4.847%	5	72	-46.381%
2026-02-03	3.9200	3.9200	3.9200	3.9200	-11.910%	2	72	-48.980%
2026-02-02	4.4500	4.4500	4.4500	4.4500	-4.915%	1	72	-55.056%
2026-01-29	4.6800	4.6800	4.6800	4.6800	-2.703%	1	71	-57.265%
2026-01-22	4.8100	4.8100	4.8100	4.8100	-31.286%	2	71	-58.420%
2026-01-20	7.0000	7.0000	7.0000	7.0000	+14.754%	2	71	-71.429%
2026-01-08	6.1000	6.1000	6.1000	6.1000	-19.205%	1	69	-67.213%
2026-01-02	7.5500	7.5500	7.5500	7.5500	-4.430%	1	69	-73.510%
2025-12-29	7.6500	7.9000	7.6500	7.9000	-11.236%	7	70	-74.684%
2025-12-24	8.9000	8.9000	8.9000	8.9000	+14.103%	31	39	-77.528%
2025-12-23	7.8000	7.8000	7.8000	7.8000	-12.360%	1	39	-74.359%
2025-12-22	10.2000	10.2000	8.9000	8.9000	-26.141%	20	40	-77.528%
2025-12-01	12.1200	12.1200	12.0500	12.0500	+25.521%	10	20	-83.402%
2025-11-24	9.6000	9.6000	9.6000	9.6000	-4.192%	1	18	-79.167%
2025-11-06	10.0200	10.0200	10.0200	10.0200	-1.765%	1	18	-80.040%
2025-10-31	10.5000	10.5000	10.2000	10.2000	+13.966%	3	17	-80.392%
2025-10-30	8.5500	9.1000	8.5500	8.9500	-61.866%	9	16	-77.654%
2025-10-29	23.4700	23.4700	23.4700	23.4700	-2.208%	1	12	-91.478%
2025-10-27	24.0000	24.0000	24.0000	24.0000	-5.882%	1	10	-91.667%
2025-10-23	25.5000	25.5000	25.5000	25.5000	-6.593%	1	10	-92.157%
2025-10-20	27.3000	27.3000	27.3000	27.3000	+7.227%	1	11	-92.674%
2025-10-13	25.4600	25.4600	25.4600	25.4600	+8.803%	1	10	-92.145%
2025-10-10	23.4000	23.4000	23.4000	23.4000	-2.500%	1	9	-91.453%
2025-10-08	24.0000	24.0000	24.0000	24.0000	+9.091%	1	8	-91.667%
2025-10-07	22.0000	22.0000	22.0000	22.0000	-6.383%	1	7	-90.909%
2025-10-06	23.5000	23.5000	23.5000	23.5000	-5.318%	1	7	-91.489%
2025-10-03	23.2000	24.8200	23.2000	24.8200	-4.722%	3	6	-91.942%
2025-09-29	26.0500	26.0500	26.0500	26.0500	-61.854%	2	3	-92.322%
2025-07-08	68.2900	68.2900	68.2900	68.2900	+7.526%	1	3	-97.071%
2025-03-31	63.5100	63.5100	63.5100	63.5100	+18.732%	1	2	-96.851%
2025-03-14	53.4900	53.4900	53.4900	53.4900	-32.928%	2	3	-96.261%
2025-02-06	79.7500	79.7500	79.7500	79.7500	+31.709%	1	3	-97.492%
2025-01-27	60.5500	60.5500	60.5500	60.5500	+8.280%	1	4	-96.697%
2024-11-14	55.9200	55.9200	55.9200	55.9200	+11.818%	1	4	-96.423%
2024-11-05	50.0100	50.0100	50.0100	50.0100	+2.480%	3	4	-96.001%
2024-11-04	48.8000	48.8000	48.8000	48.8000	+82.772%	1	4	-95.902%
2024-09-19	26.7000	26.7000	26.7000	26.7000	0.000%	3	3	-92.509%