Dark

SFM20270115C80
SFM Jan 15 2027 80.00 Call (SFM270115C00080000)
option OPRA

EOD

Aug 20, 2026

8.50-8.207%(-0.76)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	8.6000	8.6000	8.5000	8.5000	-8.207%	2	601	0.000%
2026-08-19	9.2600	9.2600	9.2600	9.2600	-0.963%	2	599	-8.207%
2026-08-18	9.1600	9.3500	9.1600	9.3500	-8.333%	3	601	-9.091%
2026-08-17	10.3000	10.3000	10.2000	10.2000	-14.286%	4	601	-16.667%
2026-08-13	11.9000	11.9000	11.9000	11.9000	+2.586%	3	599	-28.571%
2026-08-11	11.6000	11.6000	11.6000	11.6000	-22.821%	1	598	-26.724%
2026-08-07	15.0400	15.0400	15.0300	15.0300	+12.416%	2	599	-43.446%
2026-08-06	13.3700	13.3700	13.3700	13.3700	-22.403%	1	600	-36.425%
2026-08-03	17.7000	17.7000	17.2300	17.2300	+19.653%	6	600	-50.667%
2026-07-31	14.4000	14.4000	14.4000	14.4000	-12.674%	2	603	-40.972%
2026-07-30	18.6000	18.6000	16.4900	16.4900	+38.688%	14	601	-48.454%
2026-07-29	11.4000	11.9700	11.1000	11.8900	+11.121%	19	611	-28.511%
2026-07-28	10.7000	10.8000	10.7000	10.7000	+3.083%	7	619	-20.561%
2026-07-27	10.3800	10.3800	10.3800	10.3800	+26.895%	5	619	-18.112%
2026-07-23	8.4600	8.4600	8.1100	8.1800	+3.544%	557	624	+3.912%
2026-07-21	9.0000	9.4000	7.9000	7.9000	-16.402%	24	715	+7.595%
2026-07-15	9.4600	9.4600	9.4500	9.4500	-10.000%	4	695	-10.053%
2026-07-14	10.9000	10.9000	10.5000	10.5000	-18.605%	3	699	-19.048%
2026-07-13	12.9000	12.9000	12.9000	12.9000	-0.769%	5	698	-34.109%
2026-07-10	13.0000	13.0000	13.0000	13.0000	-18.801%	2	698	-34.615%
2026-07-07	16.1000	16.1300	15.6400	16.0100	-8.094%	369	700	-46.908%
2026-07-06	19.6400	19.6400	17.4200	17.4200	-9.647%	6	1,069	-51.206%
2026-07-02	19.4200	19.4200	19.2700	19.2800	+5.818%	7	1,062	-55.913%
2026-07-01	16.7000	18.2200	16.6000	18.2200	+41.680%	88	1,062	-53.348%
2026-06-29	12.8600	12.8600	12.8600	12.8600	-8.143%	2	1,074	-33.904%
2026-06-25	14.0000	14.0000	14.0000	14.0000	-18.415%	2	1,076	-39.286%
2026-06-24	15.3000	17.1600	15.3000	17.1600	+15.711%	10	1,076	-50.466%
2026-06-23	14.8300	14.9200	14.8300	14.8300	+4.658%	19	1,086	-42.684%
2026-06-22	14.1700	14.1700	14.1700	14.1700	+6.702%	1	1,105	-40.014%
2026-06-18	12.4000	13.2800	12.4000	13.2800	-23.014%	4	1,104	-35.994%
2026-06-10	17.2500	17.2500	17.2500	17.2500	-8.488%	1	1,104	-50.725%
2026-06-08	15.7400	19.1000	15.7400	18.8500	+24.505%	28	1,104	-54.907%
2026-06-05	14.8000	15.4000	14.8000	15.1400	+11.982%	7	1,131	-43.857%
2026-06-03	13.3300	13.5200	13.1900	13.5200	-16.025%	95	1,138	-37.130%
2026-05-29	16.1000	16.1000	16.1000	16.1000	-13.301%	1	1,233	-47.205%
2026-05-28	18.5700	18.5700	18.5700	18.5700	-3.079%	1	1,232	-54.227%
2026-05-27	18.8300	19.2300	18.2100	19.1600	+7.640%	163	1,231	-55.637%
2026-05-22	17.3600	18.0500	17.3600	17.8000	+4.706%	190	1,068	-52.247%
2026-05-21	17.0000	17.0000	17.0000	17.0000	-14.744%	2	883	-50.000%
2026-05-20	19.9300	20.4000	19.5000	19.9400	-11.770%	129	883	-57.372%
2026-05-19	23.3000	23.3000	22.6000	22.6000	+14.430%	3	756	-62.389%
2026-05-18	18.6500	20.2900	17.4000	19.7500	+9.722%	394	756	-56.962%
2026-05-15	18.0000	18.0000	18.0000	18.0000	-5.512%	2	756	-52.778%
2026-05-13	20.0000	21.0000	18.9900	19.0500	+5.540%	109	373	-55.381%
2026-05-12	15.8000	18.0500	15.8000	18.0500	+22.124%	22	270	-52.909%
2026-05-11	14.7800	14.7800	14.7800	14.7800	-0.270%	20	270	-42.490%
2026-05-08	13.9300	17.2000	13.8900	14.8200	+14.617%	102	255	-42.645%
2026-05-05	12.9500	12.9700	12.9300	12.9300	-13.800%	45	155	-34.261%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-6.250%	1	110	-43.333%
2026-04-30	14.6000	16.2000	14.6000	16.0000	+88.235%	5	110	-46.875%
2026-04-29	8.5000	8.5000	8.1000	8.5000	-2.299%	9	112	0.000%
2026-04-28	8.7000	8.7000	8.7000	8.7000	-8.421%	1	113	-2.299%
2026-04-27	10.9500	10.9500	9.5000	9.5000	+5.556%	3	112	-10.526%
2026-04-23	9.5000	9.5000	9.0000	9.0000	-12.706%	6	114	-5.556%
2026-04-20	10.5000	10.5000	10.3100	10.3100	+3.100%	7	113	-17.556%
2026-04-16	10.1000	10.1000	10.0000	10.0000	-14.530%	13	111	-15.000%
2026-04-10	11.7000	11.7000	11.7000	11.7000	+1.739%	5	121	-27.350%
2026-04-08	11.5000	11.5000	11.5000	11.5000	-10.853%	1	121	-26.087%
2026-04-07	12.9000	12.9000	12.9000	12.9000	-2.421%	1	120	-34.109%
2026-04-06	13.2200	13.2200	13.2200	13.2200	+6.613%	12	119	-35.703%
2026-04-01	12.5200	12.5200	12.2000	12.4000	-11.429%	3	119	-31.452%
2026-03-31	14.0000	14.0000	14.0000	14.0000	+16.667%	11	118	-39.286%
2026-03-25	12.0000	12.0000	12.0000	12.0000	-16.084%	1	125	-29.167%
2026-03-24	15.0500	15.0500	14.3000	14.3000	-19.888%	6	124	-40.559%
2026-03-20	18.1400	18.1400	17.6000	17.8500	-0.833%	5	118	-52.381%
2026-03-18	17.5000	18.0000	17.5000	18.0000	+3.448%	5	122	-52.778%
2026-03-17	17.4000	17.4000	17.4000	17.4000	+24.286%	1	121	-51.149%
2026-03-10	14.0000	14.0000	14.0000	14.0000	-5.787%	20	122	-39.286%
2026-03-06	14.0000	14.8600	14.0000	14.8600	+47.129%	40	109	-42.799%
2026-02-24	10.0100	10.1000	10.0100	10.1000	+1.000%	4	72	-15.842%
2026-02-23	10.0700	10.0700	10.0000	10.0000	+15.741%	10	75	-15.000%
2026-02-20	8.5600	8.6400	7.8600	8.6400	-8.085%	6	80	-1.620%
2026-02-19	9.4000	9.4000	9.4000	9.4000	+4.677%	10	79	-9.574%
2026-02-17	9.5000	9.5000	8.9800	8.9800	-2.919%	4	69	-5.345%
2026-02-12	8.7000	9.2500	8.7000	9.2500	+15.625%	5	68	-8.108%
2026-02-10	8.3100	8.4000	8.0000	8.0000	-11.111%	7	66	+6.250%
2026-02-09	9.0000	9.0000	9.0000	9.0000	+1.124%	1	65	-5.556%
2026-02-06	8.6500	8.9000	8.6500	8.9000	-1.111%	2	64	-4.494%
2026-02-05	10.0000	10.0000	9.0000	9.0000	-10.891%	5	64	-5.556%
2026-02-04	10.1000	10.1000	10.1000	10.1000	+0.498%	2	64	-15.842%
2026-02-03	10.0500	10.0500	10.0500	10.0500	-0.495%	1	62	-15.423%
2026-02-02	10.0000	10.1000	10.0000	10.1000	-7.763%	3	62	-15.842%
2026-01-30	11.0000	11.0000	10.9500	10.9500	-8.291%	2	60	-22.374%
2026-01-26	11.9400	11.9400	11.9400	11.9400	+1.617%	2	60	-28.811%
2026-01-21	11.7500	11.7500	11.7500	11.7500	-12.963%	1	58	-27.660%
2026-01-20	13.8900	13.8900	13.5000	13.5000	-22.857%	3	57	-37.037%
2026-01-14	17.5000	17.5000	17.5000	17.5000	+4.478%	1	54	-51.429%
2026-01-13	16.3500	16.7500	16.3500	16.7500	-1.296%	9	53	-49.254%
2026-01-12	15.3200	16.9700	15.3200	16.9700	+17.034%	2	54	-49.912%
2026-01-08	14.5000	14.5000	14.5000	14.5000	+3.943%	4	54	-41.379%
2026-01-07	13.9500	13.9500	13.9500	13.9500	-4.190%	1	54	-39.068%
2026-01-06	15.7000	15.7000	14.5000	14.5600	-12.447%	4	53	-41.621%
2026-01-05	16.2000	16.9000	16.2000	16.6300	+0.910%	4	48	-48.888%
2025-12-31	16.3200	16.4800	16.3200	16.4800	-0.121%	2	48	-48.422%
2025-12-30	16.5000	16.5000	16.5000	16.5000	+10.000%	1	48	-48.485%
2025-12-24	15.0000	15.0000	15.0000	15.0000	-8.592%	2	49	-43.333%
2025-12-22	16.4100	16.4100	16.4100	16.4100	-4.593%	1	49	-48.202%
2025-12-19	17.2000	17.2000	17.2000	17.2000	0.000%	2	49	-50.581%
2025-12-18	16.5400	17.2000	16.5400	17.2000	-1.714%	3	51	-50.581%
2025-12-17	17.5000	17.5000	17.5000	17.5000	+2.941%	1	51	-51.429%
2025-12-15	17.0000	17.0000	17.0000	17.0000	0.000%	1	50	-50.000%
2025-12-12	17.0000	17.0000	17.0000	17.0000	-1.734%	1	50	-50.000%
2025-12-11	17.3000	17.3000	17.3000	17.3000	-2.590%	1	49	-50.867%
2025-12-10	18.4000	18.4000	17.7600	17.7600	-16.620%	2	50	-52.140%
2025-12-03	21.3000	21.3000	21.3000	21.3000	-4.911%	5	50	-60.094%
2025-12-02	22.4000	22.4000	22.4000	22.4000	+6.211%	1	55	-62.054%
2025-11-28	21.0900	21.0900	21.0900	21.0900	+3.585%	6	54	-59.697%
2025-11-26	20.3600	20.3600	20.3600	20.3600	+4.250%	5	49	-58.251%
2025-11-18	19.5300	19.5300	19.5300	19.5300	-4.265%	1	49	-56.477%
2025-11-17	20.4000	20.4000	20.4000	20.4000	+2.256%	2	49	-58.333%
2025-11-14	19.9500	19.9500	19.9500	19.9500	-0.499%	6	47	-57.393%
2025-11-13	19.7000	20.0500	19.7000	20.0500	+13.277%	16	47	-57.606%
2025-11-11	18.2000	18.2000	17.7000	17.7000	+0.283%	5	45	-51.977%
2025-11-07	17.6500	17.6500	17.6500	17.6500	-1.944%	1	40	-51.841%
2025-11-06	18.0000	18.0000	18.0000	18.0000	-7.692%	3	39	-52.778%
2025-11-05	18.7300	19.5000	18.7300	19.5000	-3.465%	2	36	-56.410%
2025-11-04	22.0000	22.0000	20.2000	20.2000	-1.942%	3	36	-57.921%
2025-11-03	18.0000	21.2000	18.0000	20.6000	+14.444%	46	71	-58.738%
2025-10-31	18.0000	18.0000	18.0000	18.0000	+2.857%	11	71	-52.778%
2025-10-30	16.2500	18.8000	16.2500	17.5000	-59.584%	64	60	-51.429%
2025-10-17	43.7000	43.7000	43.3000	43.3000	+2.607%	3	8	-80.370%
2025-10-16	44.3300	44.3300	42.2000	42.2000	-0.142%	3	10	-79.858%
2025-10-14	42.2600	42.2600	42.2600	42.2600	+9.766%	4	7	-79.886%
2025-10-13	38.5000	38.5000	38.5000	38.5000	-0.259%	1	3	-77.922%
2025-10-09	38.6000	38.6000	38.6000	38.6000	-1.531%	1	2	-77.979%
2025-09-29	39.2000	39.2000	39.2000	39.2000	0.000%	1	1	-78.316%