Dark

SFM20270115P55
SFM Jan 15 2027 55.00 Put (SFM270115P00055000)
option OPRA

EOD

Aug 20, 2026

1.10+13.402%(+0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.1000	1.1000	1.1000	1.1000	+13.402%	1	312	0.000%
2026-08-19	0.9700	0.9700	0.9700	0.9700	-12.613%	5	311	+13.402%
2026-08-13	1.1100	1.1100	1.1100	1.1100	+29.070%	1	306	-0.901%
2026-08-12	0.8700	0.8700	0.8300	0.8600	-14.000%	6	306	+27.907%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-2.913%	2	306	+10.000%
2026-08-10	0.9300	1.0300	0.9300	1.0300	+28.750%	2	307	+6.796%
2026-08-03	0.8000	0.8000	0.8000	0.8000	-24.528%	2	309	+37.500%
2026-07-30	1.1200	1.1200	1.0600	1.0600	-50.698%	9	309	+3.774%
2026-07-28	2.1500	2.1500	2.1500	2.1500	-18.868%	4	309	-48.837%
2026-07-24	2.6500	2.6500	2.6500	2.6500	-11.667%	51	309	-58.491%
2026-07-23	3.2000	3.2000	2.9000	3.0000	+11.111%	39	313	-63.333%
2026-07-22	2.7000	2.7000	2.7000	2.7000	-12.903%	1	297	-59.259%
2026-07-21	3.0900	3.2600	3.0900	3.1000	+10.714%	7	297	-64.516%
2026-07-20	2.8000	2.8000	2.8000	2.8000	-6.667%	50	294	-60.714%
2026-07-16	3.0000	3.0000	3.0000	3.0000	+11.111%	1	244	-63.333%
2026-07-15	2.7000	2.7000	2.7000	2.7000	+11.111%	20	244	-59.259%
2026-07-14	2.4300	2.4300	2.4300	2.4300	+10.455%	2	244	-54.733%
2026-07-08	1.7800	2.2000	1.7800	2.2000	+53.846%	5	244	-50.000%
2026-07-06	1.4500	1.4500	1.4300	1.4300	-10.625%	2	242	-23.077%
2026-07-01	1.6000	1.6000	1.6000	1.6000	-13.043%	1	244	-31.250%
2026-06-24	1.9000	1.9000	1.8400	1.8400	-9.804%	2	244	-40.217%
2026-06-23	2.0400	2.0400	2.0400	2.0400	-20.000%	1	244	-46.078%
2026-06-18	2.5000	2.5500	2.5000	2.5500	+39.344%	4	245	-56.863%
2026-06-16	2.0000	2.0000	1.8300	1.8300	-9.852%	2	245	-39.891%
2026-06-12	2.0300	2.0300	2.0300	2.0300	+1.500%	12	256	-45.813%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+16.279%	2	256	-45.000%
2026-05-27	1.9500	1.9500	1.7200	1.7200	-16.098%	4	254	-36.047%
2026-05-26	2.0500	2.0500	2.0500	2.0500	+12.637%	1	255	-46.341%
2026-05-20	1.8200	1.8200	1.8200	1.8200	+2.825%	1	255	-39.560%
2026-05-19	1.6000	1.7900	1.6000	1.7700	-11.940%	13	264	-37.853%
2026-05-18	2.0100	2.0100	2.0100	2.0100	-5.634%	1	264	-45.274%
2026-05-13	2.1300	2.1300	2.1300	2.1300	+15.135%	1	264	-48.357%
2026-05-12	1.8500	1.8500	1.8500	1.8500	-12.322%	6	265	-40.541%
2026-05-11	2.0400	2.1100	1.8200	2.1100	-1.860%	5	265	-47.867%
2026-05-08	2.1400	2.1500	2.1400	2.1500	-12.245%	6	254	-48.837%
2026-05-05	2.4000	2.4500	2.4000	2.4500	+16.667%	2	248	-55.102%
2026-05-04	2.1000	2.1000	2.1000	2.1000	0.000%	1	246	-47.619%
2026-04-30	2.4000	2.5000	2.1000	2.1000	-50.000%	13	245	-47.619%
2026-04-28	4.0700	4.2000	4.0700	4.2000	+5.000%	3	248	-73.810%
2026-04-23	4.0000	4.0000	4.0000	4.0000	+8.108%	1	247	-72.500%
2026-04-17	3.7000	3.7000	3.7000	3.7000	-6.329%	2	247	-70.270%
2026-04-16	3.9500	3.9500	3.9500	3.9500	+5.333%	1	249	-72.152%
2026-04-14	3.7500	3.7500	3.7500	3.7500	+8.696%	1	248	-70.667%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-5.220%	1	247	-68.116%
2026-04-10	3.6400	3.6400	3.6400	3.6400	+2.535%	1	248	-69.780%
2026-04-09	3.5500	3.5500	3.5500	3.5500	-1.389%	2	247	-69.014%
2026-04-07	3.6000	3.6000	3.6000	3.6000	-2.174%	1	247	-69.444%
2026-04-06	3.6800	3.6800	3.6800	3.6800	-10.244%	2	248	-70.109%
2026-04-01	4.0000	4.1000	4.0000	4.1000	+14.525%	2	246	-73.171%
2026-03-23	3.3000	3.6200	3.3000	3.5800	+5.294%	13	244	-69.274%
2026-03-16	3.3000	3.4000	3.1500	3.4000	-12.821%	7	239	-67.647%
2026-03-10	3.9000	3.9000	3.9000	3.9000	-2.500%	5	234	-71.795%
2026-03-09	4.0000	4.0000	4.0000	4.0000	+11.111%	1	229	-72.500%
2026-03-05	3.6000	3.6000	3.6000	3.6000	-5.263%	1	229	-69.444%
2026-03-04	3.8000	3.8000	3.8000	3.8000	-9.524%	1	228	-71.053%
2026-03-02	4.0400	4.2000	4.0400	4.2000	-4.545%	2	228	-73.810%
2026-02-27	4.2000	4.4000	4.2000	4.4000	-3.297%	3	228	-75.000%
2026-02-24	4.5500	4.5500	4.5500	4.5500	-8.081%	3	227	-75.824%
2026-02-23	5.5400	5.5400	4.9500	4.9500	-10.000%	2	230	-77.778%
2026-02-20	5.5000	5.5000	5.5000	5.5000	-9.836%	25	229	-80.000%
2026-02-18	6.1000	6.1000	6.1000	6.1000	+10.909%	1	204	-81.967%
2026-02-17	5.5000	5.5000	5.5000	5.5000	0.000%	1	203	-80.000%
2026-02-13	5.5000	5.5000	5.5000	5.5000	-16.031%	20	182	-80.000%
2026-02-11	6.1500	6.5500	6.1500	6.5500	+2.344%	3	182	-83.206%
2026-02-10	6.2000	6.4000	6.1000	6.4000	+2.400%	7	181	-82.813%
2026-02-05	6.2500	6.2500	6.2500	6.2500	+13.636%	4	179	-82.400%
2026-02-03	5.5000	5.5000	5.5000	5.5000	0.000%	1	175	-80.000%
2026-01-27	5.5000	5.5000	5.5000	5.5000	+14.583%	2	175	-80.000%
2026-01-23	4.8000	4.8000	4.8000	4.8000	-11.111%	5	175	-77.083%
2026-01-22	5.4000	5.4000	5.4000	5.4000	+3.846%	1	170	-79.630%
2026-01-21	5.2000	5.2000	5.2000	5.2000	+4.628%	1	170	-78.846%
2026-01-20	4.9700	4.9700	4.9700	4.9700	+47.478%	1	170	-77.867%
2026-01-15	3.3700	3.3700	3.3700	3.3700	-5.070%	1	169	-67.359%
2026-01-14	3.4500	3.5500	3.4500	3.5500	-15.476%	2	169	-69.014%
2026-01-12	4.2000	4.2000	4.2000	4.2000	-1.869%	1	169	-73.810%
2026-01-08	4.2800	4.2800	4.2800	4.2800	+1.905%	1	170	-74.299%
2026-01-06	3.8000	4.2000	3.8000	4.2000	+14.130%	7	169	-73.810%
2025-12-31	3.6800	3.6800	3.6800	3.6800	-5.641%	1	167	-70.109%
2025-12-29	3.9000	3.9000	3.9000	3.9000	-2.500%	1	167	-71.795%
2025-12-26	3.6500	4.0000	3.6500	4.0000	+12.360%	5	167	-72.500%
2025-12-23	3.3200	3.5600	3.3200	3.5600	-10.553%	3	164	-69.101%
2025-12-11	3.9800	3.9800	3.9800	3.9800	+2.051%	4	164	-72.362%
2025-12-10	3.9200	3.9200	3.9000	3.9000	+27.869%	2	168	-71.795%
2025-12-05	3.0500	3.0500	3.0500	3.0500	-39.122%	1	168	-63.934%
2025-11-24	5.0100	5.0100	5.0100	5.0100	+0.200%	1	168	-78.044%
2025-11-21	5.0000	5.0000	5.0000	5.0000	-5.660%	1	168	-78.000%
2025-10-30	4.9100	5.3000	4.9000	5.3000	+87.943%	14	169	-79.245%
2025-10-09	2.8200	2.8200	2.8200	2.8200	+0.714%	1	168	-60.993%
2025-10-07	3.2500	3.2500	2.8000	2.8000	+12.000%	4	169	-60.714%
2025-10-06	2.5000	2.5000	2.5000	2.5000	+17.925%	3	169	-56.000%
2025-10-02	2.1200	2.1200	2.1200	2.1200	+13.369%	2	169	-48.113%
2025-09-30	1.8700	1.8700	1.8700	1.8700	+1.081%	1	168	-41.176%
2025-09-29	1.4900	1.8500	1.4900	1.8500	+6.322%	3	168	-40.541%
2025-09-26	1.7400	1.7400	1.7400	1.7400	+8.750%	10	168	-36.782%
2025-09-25	1.6000	1.6000	1.6000	1.6000	+46.789%	1	158	-31.250%
2025-09-17	1.2200	1.2700	1.0900	1.0900	+21.111%	150	158	+0.917%
2025-09-16	0.8000	0.9300	0.7400	0.9000	-15.888%	150	160	+22.222%
2025-08-26	1.0700	1.0700	1.0700	1.0700	+52.857%	1	24	+2.804%
2025-06-20	0.7000	0.7000	0.7000	0.7000	-61.111%	2	23	+57.143%
2025-03-27	1.8000	1.8000	1.8000	1.8000	0.000%	1	23	-38.889%
2025-03-24	1.8000	1.8000	1.8000	1.8000	+16.883%	10	22	-38.889%
2025-01-15	1.7500	1.7500	1.5400	1.5400	-12.000%	2	12	-28.571%
2024-12-27	1.7500	1.7500	1.7500	1.7500	-25.532%	2	11	-37.143%
2024-12-26	1.7500	2.3500	1.7500	2.3500	+21.762%	2	10	-53.191%
2024-12-18	1.9300	1.9300	1.9300	1.9300	+12.865%	1	7	-43.005%
2024-12-16	1.7100	1.7100	1.7100	1.7100	+0.588%	1	7	-35.673%
2024-12-09	1.7000	1.7000	1.7000	1.7000	-2.857%	1	7	-35.294%
2024-12-03	1.7500	1.7500	1.7500	1.7500	-11.616%	1	6	-37.143%
2024-11-27	1.9800	1.9800	1.9800	1.9800	+13.143%	1	5	-44.444%
2024-11-12	1.7500	1.7500	1.7500	1.7500	+5.422%	1	5	-37.143%
2024-11-08	1.6600	1.6600	1.6600	1.6600	+6.410%	4	4	-33.735%
2024-10-11	1.5600	1.5600	1.5600	1.5600	+4.000%	2	2	-29.487%
2024-09-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	-26.667%