Dark

SFM20270115C85
SFM Jan 15 2027 85.00 Call (SFM270115C00085000)
option OPRA

EOD

Aug 19, 2026

7.80+9.859%(+0.70)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	7.8000	7.8000	7.8000	7.8000	+9.859%	18	1,747	0.000%
2026-08-18	7.0000	7.1000	7.0000	7.1000	-32.510%	4	1,748	+9.859%
2026-08-11	10.5200	10.5200	10.5200	10.5200	-12.187%	1	1,745	-25.856%
2026-08-10	11.9800	11.9800	11.9800	11.9800	+6.964%	2	1,745	-34.891%
2026-08-05	11.2000	11.2000	11.2000	11.2000	-8.943%	5	1,744	-30.357%
2026-08-04	12.3000	12.3000	12.3000	12.3000	-10.545%	2	1,744	-36.585%
2026-07-30	15.7000	15.7000	13.5000	13.7500	+59.884%	22	1,742	-43.273%
2026-07-28	8.8700	8.8700	8.5000	8.6000	+6.173%	19	1,735	-9.302%
2026-07-27	8.2000	8.2000	8.1000	8.1000	+19.118%	3	1,721	-3.704%
2026-07-24	6.8000	6.8000	6.8000	6.8000	+3.187%	6	1,718	+14.706%
2026-07-23	6.5900	6.5900	6.5900	6.5900	-0.152%	2	1,718	+18.361%
2026-07-21	6.6000	6.6000	6.6000	6.6000	-15.709%	1	1,720	+18.182%
2026-07-20	7.8500	7.8500	7.8300	7.8300	+10.282%	2	1,719	-0.383%
2026-07-15	7.1000	7.1000	7.1000	7.1000	-31.467%	6	1,719	+9.859%
2026-07-13	10.3600	10.3600	10.3600	10.3600	-1.333%	1	1,725	-24.710%
2026-07-10	10.5000	10.5000	10.5000	10.5000	-0.943%	2	1,724	-25.714%
2026-07-08	13.0000	13.0000	10.6000	10.6000	-35.758%	6	1,724	-26.415%
2026-07-06	16.5900	16.5900	16.5000	16.5000	-0.121%	6	1,727	-52.727%
2026-07-02	16.5200	16.5200	16.5200	16.5200	+10.133%	2	1,722	-52.785%
2026-07-01	14.2000	15.0000	14.2000	15.0000	+21.951%	51	1,722	-48.000%
2026-06-30	11.5000	12.3000	11.5000	12.3000	+6.957%	14	1,672	-36.585%
2026-06-22	11.5000	11.5000	11.5000	11.5000	-30.303%	4	1,670	-32.174%
2026-06-11	16.5000	16.5000	16.5000	16.5000	+10.887%	1	1,666	-52.727%
2026-06-10	14.8800	14.8800	14.8800	14.8800	+0.541%	1	1,666	-47.581%
2026-06-09	15.5000	15.5000	14.7500	14.8000	-8.642%	3	1,667	-47.297%
2026-06-08	16.2000	16.2000	16.2000	16.2000	+31.707%	1	1,668	-51.852%
2026-06-05	12.3000	12.3000	12.3000	12.3000	+9.043%	1	1,669	-36.585%
2026-06-01	12.3000	12.3000	11.2800	11.2800	-13.231%	5	1,669	-30.851%
2026-05-29	13.0000	13.0000	13.0000	13.0000	-16.667%	41	1,668	-40.000%
2026-05-28	15.6000	15.6000	15.6000	15.6000	-7.965%	1	1,708	-50.000%
2026-05-27	16.9500	16.9500	16.9500	16.9500	+9.355%	1	1,709	-53.982%
2026-05-26	15.2000	15.5000	15.2000	15.5000	+2.990%	3	1,708	-49.677%
2026-05-21	14.0300	15.0500	14.0300	15.0500	-8.788%	2	1,707	-48.173%
2026-05-20	16.5000	16.5000	16.5000	16.5000	-17.085%	1	1,707	-52.727%
2026-05-19	19.2600	20.8800	19.2600	19.9000	+14.764%	12	1,697	-60.804%
2026-05-18	17.3400	17.3400	17.3400	17.3400	+7.836%	1	1,697	-55.017%
2026-05-14	16.7000	16.7000	16.0600	16.0800	-4.513%	13	1,697	-51.493%
2026-05-13	17.7200	17.7200	16.0000	16.8400	+15.978%	16	1,673	-53.682%
2026-05-12	14.8600	14.8600	14.5200	14.5200	+2.182%	12	1,673	-46.281%
2026-05-08	14.2100	14.2100	14.2100	14.2100	+32.063%	1	1,673	-45.109%
2026-05-05	10.7600	10.7600	10.7600	10.7600	-16.589%	2	1,672	-27.509%
2026-04-30	13.2000	13.2000	12.9000	12.9000	+72.000%	12	1,672	-39.535%
2026-04-28	7.3000	7.5000	7.3000	7.5000	-6.250%	1,605	1,664	+4.000%
2026-04-27	8.0000	8.0000	8.0000	8.0000	+1.394%	1	64	-2.500%
2026-04-23	7.8900	7.8900	7.8900	7.8900	-5.509%	1	63	-1.141%
2026-04-20	8.3000	8.3500	8.3000	8.3500	-10.695%	2	64	-6.587%
2026-04-16	9.3500	9.3500	9.3500	9.3500	-5.556%	5	65	-16.578%
2026-04-09	9.9000	9.9000	9.9000	9.9000	+4.211%	1	65	-21.212%
2026-04-08	9.5000	9.5000	9.5000	9.5000	-18.103%	1	66	-17.895%
2026-04-02	11.6000	11.6000	11.6000	11.6000	+5.455%	1	65	-32.759%
2026-03-31	11.0300	11.0300	11.0000	11.0000	+17.021%	2	65	-29.091%
2026-03-25	9.4000	9.4000	9.4000	9.4000	-18.261%	1	66	-17.021%
2026-03-24	13.2000	13.2000	11.5000	11.5000	-7.482%	2	67	-32.174%
2026-03-23	12.4300	12.4300	12.4300	12.4300	-19.286%	1	66	-37.249%
2026-03-20	15.4000	15.4000	15.4000	15.4000	-5.579%	1	66	-49.351%
2026-03-18	14.8000	16.3100	14.8000	16.3100	+17.762%	16	66	-52.177%
2026-03-17	13.8500	13.8500	13.8500	13.8500	-1.071%	2	66	-43.682%
2026-03-13	14.0000	14.0000	14.0000	14.0000	+14.754%	1	64	-44.286%
2026-03-12	12.2000	12.2000	12.2000	12.2000	+14.232%	1	65	-36.066%
2026-03-11	10.6800	10.6800	10.6800	10.6800	-12.459%	1	66	-26.966%
2026-03-06	11.8500	12.2000	11.8500	12.2000	+12.963%	2	65	-36.066%
2026-03-04	10.8000	10.8000	10.8000	10.8000	+56.522%	1	64	-27.778%
2026-02-20	6.9000	6.9000	6.9000	6.9000	-5.479%	2	64	+13.043%
2026-02-18	7.3000	7.3000	7.3000	7.3000	-18.889%	1	62	+6.849%
2026-02-04	9.0000	9.0000	9.0000	9.0000	+8.696%	1	61	-13.333%
2026-02-03	8.6500	8.6500	8.2800	8.2800	-6.441%	4	61	-5.797%
2026-02-02	8.8500	8.8500	8.8500	8.8500	-1.667%	1	61	-11.864%
2026-01-30	9.0000	9.0000	9.0000	9.0000	-0.552%	1	60	-13.333%
2026-01-29	9.0500	9.0500	9.0500	9.0500	+0.556%	2	60	-13.812%
2026-01-22	9.2000	9.2000	9.0000	9.0000	-12.195%	5	60	-13.333%
2026-01-21	10.2500	10.2500	10.2500	10.2500	-7.658%	15	56	-23.902%
2026-01-20	11.9000	12.4200	11.1000	11.1000	-27.922%	17	64	-29.730%
2026-01-16	15.4000	15.4000	15.4000	15.4000	0.000%	1	57	-49.351%
2026-01-15	15.4000	15.4000	15.4000	15.4000	+2.667%	1	57	-49.351%
2026-01-14	15.4000	15.5000	15.0000	15.0000	+1.971%	13	58	-48.000%
2026-01-13	14.7100	14.7100	14.7100	14.7100	+0.068%	1	51	-46.975%
2026-01-12	13.3700	14.7000	13.1500	14.7000	+13.953%	8	50	-46.939%
2026-01-09	12.9000	12.9000	12.9000	12.9000	+9.045%	1	44	-39.535%
2026-01-07	11.6400	11.8300	11.6400	11.8300	-12.370%	33	43	-34.066%
2026-01-06	13.5000	13.5000	13.5000	13.5000	-8.163%	2	66	-42.222%
2026-01-05	14.7000	14.7000	14.7000	14.7000	+2.797%	2	64	-46.939%
2026-01-02	15.0000	15.0000	14.3000	14.3000	-1.379%	5	64	-45.455%
2025-12-31	14.8000	14.8000	14.5000	14.5000	-0.344%	3	58	-46.207%
2025-12-29	14.5500	14.5500	14.5500	14.5500	+10.227%	2	58	-46.392%
2025-12-23	13.4400	13.4400	13.2000	13.2000	-13.443%	4	56	-40.909%
2025-12-22	15.2500	15.2500	15.2500	15.2500	+4.238%	2	58	-48.852%
2025-12-18	14.6300	14.6300	14.6300	14.6300	-6.218%	15	58	-46.685%
2025-12-17	15.6000	15.6000	15.6000	15.6000	+0.645%	1	43	-50.000%
2025-12-11	15.5000	15.5000	15.5000	15.5000	+6.897%	3	42	-49.677%
2025-12-10	17.5000	17.5000	14.5000	14.5000	-22.872%	2	39	-46.207%
2025-12-08	18.8000	18.8000	18.8000	18.8000	-0.529%	1	39	-58.511%
2025-12-04	19.1000	19.1000	18.9000	18.9000	+0.693%	32	38	-58.730%
2025-11-28	18.7700	18.7700	18.7700	18.7700	+8.497%	6	9	-58.444%
2025-11-21	18.1100	18.1100	17.3000	17.3000	-2.700%	4	15	-54.913%
2025-11-14	17.7800	17.7800	17.7800	17.7800	-7.444%	6	11	-56.130%
2025-11-04	19.2100	19.2100	19.2100	19.2100	-9.600%	1	5	-59.396%
2025-11-03	15.9100	21.2500	15.9100	21.2500	+32.813%	2	4	-63.294%
2025-10-31	16.0000	16.0000	16.0000	16.0000	+7.383%	1	4	-51.250%
2025-10-30	13.8600	14.9000	13.8600	14.9000	-59.838%	2	4	-47.651%
2025-09-26	38.5000	38.5000	37.1000	37.1000	-47.000%	2	3	-78.976%
2025-03-06	70.0000	70.0000	70.0000	70.0000	-2.778%	2	2	-88.857%
2025-02-24	72.0000	72.0000	72.0000	72.0000	-30.769%	1	2	-89.167%
2025-02-19	104.0000	104.0000	104.0000	104.0000	0.000%	1	1	-92.500%