Dark

SFM20270115P65
SFM Jan 15 2027 65.00 Put (SFM270115P00065000)
option OPRA

EOD

Aug 20, 2026

3.35+15.517%(+0.45)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	3.3000	3.3700	3.2500	3.3500	+15.517%	18	410	0.000%
2026-08-19	2.9000	2.9000	2.9000	2.9000	+3.571%	1	411	+15.517%
2026-08-18	2.8000	2.8000	2.8000	2.8000	0.000%	2	412	+19.643%
2026-08-17	2.7000	2.8000	2.7000	2.8000	+16.667%	5	411	+19.643%
2026-08-13	2.8600	2.8600	2.4000	2.4000	+2.128%	11	407	+39.583%
2026-08-12	2.3500	2.3500	2.3500	2.3500	-2.083%	2	413	+42.553%
2026-08-11	3.0000	3.0000	2.4000	2.4000	+14.286%	14	411	+39.583%
2026-08-10	2.2900	2.2900	2.1000	2.1000	-6.667%	2	401	+59.524%
2026-08-07	2.0300	2.2500	2.0300	2.2500	-8.163%	10	400	+48.889%
2026-08-04	2.2500	2.4500	2.2500	2.4500	+3.376%	2	403	+36.735%
2026-07-31	2.1800	2.3900	2.1800	2.3700	+7.727%	7	403	+41.350%
2026-07-30	2.5000	2.6500	2.2000	2.2000	-43.590%	20	400	+52.273%
2026-07-29	4.2300	4.2300	3.9000	3.9000	-18.750%	2	412	-14.103%
2026-07-28	4.7000	4.8000	4.7000	4.8000	-5.882%	2	410	-30.208%
2026-07-27	5.2000	5.2000	5.0900	5.1000	-15.000%	106	409	-34.314%
2026-07-24	6.0000	6.0000	6.0000	6.0000	-4.762%	5	444	-44.167%
2026-07-23	6.3000	6.3000	6.2000	6.3000	+3.448%	37	444	-46.825%
2026-07-21	5.8100	6.6000	5.8100	6.0900	+5.000%	19	437	-44.992%
2026-07-20	6.0000	6.0000	5.8000	5.8000	-5.691%	17	441	-42.241%
2026-07-16	5.9000	6.1500	5.9000	6.1500	+5.852%	2	441	-45.528%
2026-07-15	5.8100	5.8100	5.8100	5.8100	-6.139%	1	440	-42.341%
2026-07-14	4.2000	6.4000	4.2000	6.1900	+39.101%	11	439	-45.880%
2026-07-10	4.2000	4.4500	4.2000	4.4500	-3.261%	13	429	-24.719%
2026-07-09	4.6500	4.6800	4.6000	4.6000	-6.122%	53	432	-27.174%
2026-07-08	3.9500	4.9000	3.9500	4.9000	+38.028%	8	430	-31.633%
2026-07-01	3.5500	3.5500	3.5500	3.5500	-17.056%	6	430	-5.634%
2026-06-29	4.7000	4.7000	4.2800	4.2800	-2.727%	24	424	-21.729%
2026-06-25	4.3000	4.4000	4.3000	4.4000	+18.919%	2	440	-23.864%
2026-06-24	3.7000	3.7000	3.7000	3.7000	-9.091%	23	439	-9.459%
2026-06-23	4.2000	4.2000	4.0700	4.0700	-21.580%	9	416	-17.690%
2026-06-18	5.2000	5.5000	5.1500	5.1900	+10.426%	4	404	-35.453%
2026-06-17	4.4000	4.7000	4.3000	4.7000	+9.302%	28	404	-28.723%
2026-06-16	4.0800	4.3000	3.9800	4.3000	+7.500%	21	404	-22.093%
2026-06-15	4.4500	4.4500	4.0000	4.0000	+2.564%	2	384	-16.250%
2026-06-12	3.9000	3.9000	3.9000	3.9000	-11.364%	1	384	-14.103%
2026-06-09	4.4000	4.4000	4.4000	4.4000	-15.385%	2	384	-23.864%
2026-06-04	5.2000	5.2000	5.2000	5.2000	-10.345%	2	384	-35.577%
2026-06-03	6.0000	6.0000	5.8000	5.8000	+7.407%	11	382	-42.241%
2026-06-02	5.4000	5.4000	5.4000	5.4000	+5.882%	1	376	-37.963%
2026-06-01	5.1000	5.1000	5.1000	5.1000	+6.250%	1	375	-34.314%
2026-05-29	4.3000	4.8000	4.3000	4.8000	+20.000%	6	374	-30.208%
2026-05-28	3.6000	4.0000	3.6000	4.0000	+6.101%	3	373	-16.250%
2026-05-27	3.8000	3.8000	3.7700	3.7700	-8.049%	6	370	-11.141%
2026-05-26	4.2000	4.2000	4.1000	4.1000	0.000%	12	372	-18.293%
2026-05-22	4.1000	4.1000	4.1000	4.1000	-6.818%	2	360	-18.293%
2026-05-21	4.6000	4.7000	4.1500	4.4000	+15.789%	7	358	-23.864%
2026-05-20	3.7000	3.8000	3.6000	3.8000	+10.145%	21	358	-11.842%
2026-05-19	3.4500	3.4500	3.4500	3.4500	-15.854%	1	259	-2.899%
2026-05-18	4.1700	4.3000	4.0200	4.1000	+2.244%	115	259	-18.293%
2026-05-13	4.0400	4.0500	4.0000	4.0100	+1.519%	11	259	-16.459%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-25.472%	2	247	-15.190%
2026-05-06	5.3000	5.3000	5.3000	5.3000	+8.163%	2	247	-36.792%
2026-05-05	4.9000	4.9000	4.9000	4.9000	+6.987%	22	249	-31.633%
2026-05-01	4.8000	4.8000	4.5800	4.5800	+7.765%	16	242	-26.856%
2026-04-30	4.6000	4.6000	4.2500	4.2500	-48.234%	5	242	-21.176%
2026-04-29	8.2100	8.2100	8.2100	8.2100	+18.986%	1	240	-59.196%
2026-04-20	6.9000	6.9000	6.9000	6.9000	-8.000%	10	239	-51.449%
2026-04-16	7.5000	7.5000	7.5000	7.5000	+11.940%	1	239	-55.333%
2026-04-14	6.7000	6.7000	6.7000	6.7000	+3.077%	3	238	-50.000%
2026-04-09	6.5000	6.5000	6.5000	6.5000	+0.775%	14	235	-48.462%
2026-04-08	6.4500	6.4500	6.4500	6.4500	+1.097%	1	235	-48.062%
2026-04-07	6.3800	6.3800	6.3800	6.3800	-5.621%	1	236	-47.492%
2026-04-06	6.7600	6.7600	6.7600	6.7600	-3.429%	1	237	-50.444%
2026-04-01	7.3200	7.3200	7.0000	7.0000	+4.478%	2	236	-52.143%
2026-03-30	6.7000	6.7000	6.7000	6.7000	-2.899%	1	234	-50.000%
2026-03-27	6.9000	6.9000	6.9000	6.9000	-11.425%	2	235	-51.449%
2026-03-25	7.7900	7.7900	7.7900	7.7900	+41.636%	1	235	-56.996%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-6.780%	1	234	-39.091%
2026-03-17	5.9000	5.9000	5.9000	5.9000	-9.231%	1	233	-43.220%
2026-03-16	6.2000	6.5000	6.2000	6.5000	+1.562%	2	234	-48.462%
2026-03-13	6.4000	6.4000	6.4000	6.4000	-11.357%	1	234	-47.656%
2026-03-12	7.2200	7.2200	7.2200	7.2200	-3.733%	1	235	-53.601%
2026-03-11	7.3000	7.5500	7.3000	7.5000	+4.167%	20	234	-55.333%
2026-03-10	7.2000	7.2000	7.2000	7.2000	-4.000%	2	214	-53.472%
2026-03-09	7.2000	7.5000	7.2000	7.5000	+6.232%	20	212	-55.333%
2026-03-04	7.0600	7.0600	7.0600	7.0600	+0.857%	5	207	-52.550%
2026-03-03	7.0000	7.0000	7.0000	7.0000	-11.392%	4	209	-52.143%
2026-02-25	7.9000	7.9000	7.9000	7.9000	-4.819%	1	214	-57.595%
2026-02-24	8.3000	8.3000	8.3000	8.3000	-2.353%	3	214	-59.639%
2026-02-23	8.5000	8.5000	8.5000	8.5000	-15.423%	1	211	-60.588%
2026-02-20	10.0500	10.0500	10.0500	10.0500	-4.739%	1	211	-66.667%
2026-02-18	10.5500	10.5500	10.5500	10.5500	+5.500%	1	210	-68.246%
2026-02-17	9.6000	10.0000	9.6000	10.0000	+0.503%	3	210	-66.500%
2026-02-13	10.1000	10.2400	9.9500	9.9500	-9.710%	9	206	-66.332%
2026-02-11	11.1000	11.1000	11.0200	11.0200	+5.962%	4	206	-69.601%
2026-02-10	10.4000	10.4000	10.4000	10.4000	0.000%	10	209	-67.788%
2026-02-09	9.9000	10.4000	9.9000	10.4000	+4.208%	13	199	-67.788%
2026-02-06	9.8000	9.9800	9.8000	9.9800	-5.133%	3	189	-66.433%
2026-02-05	10.2000	10.5200	10.2000	10.5200	+16.889%	11	191	-68.156%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-3.743%	1	185	-62.778%
2026-02-02	9.3500	9.3500	9.3500	9.3500	+3.889%	5	184	-64.171%
2026-01-29	9.0000	9.0000	9.0000	9.0000	-1.099%	6	182	-62.778%
2026-01-28	9.1000	9.1000	9.1000	9.1000	-4.211%	1	176	-63.187%
2026-01-27	9.5000	9.5000	9.5000	9.5000	+1.279%	6	175	-64.737%
2026-01-22	9.6000	9.6000	9.3800	9.3800	+19.338%	41	169	-64.286%
2026-01-20	8.2300	8.6000	7.8600	7.8600	+13.913%	4	129	-57.379%
2026-01-12	7.0800	7.0800	6.9000	6.9000	-6.757%	2	126	-51.449%
2026-01-06	7.0900	7.4000	7.0900	7.4000	+17.460%	3	124	-54.730%
2026-01-05	6.6000	6.6000	6.3000	6.3000	+2.107%	12	109	-46.825%
2026-01-02	6.1700	6.1700	6.1700	6.1700	-3.594%	1	109	-45.705%
2025-12-31	6.4000	6.4000	6.4000	6.4000	-1.538%	1	107	-47.656%
2025-12-29	6.5000	6.5000	6.5000	6.5000	-12.162%	1	107	-48.462%
2025-12-24	6.1600	7.4000	6.1600	7.4000	0.000%	31	75	-54.730%
2025-12-22	7.4000	7.4000	7.4000	7.4000	+9.792%	20	75	-54.730%
2025-12-09	6.7400	6.7400	6.7400	6.7400	+2.121%	1	55	-50.297%
2025-12-04	6.6400	6.6400	6.6000	6.6000	-5.172%	2	55	-49.242%
2025-12-01	6.9600	6.9600	6.9600	6.9600	-1.136%	10	54	-51.868%
2025-11-28	7.0400	7.0400	7.0400	7.0400	-13.086%	2	50	-52.415%
2025-11-20	8.1000	8.1000	8.1000	8.1000	-12.903%	1	48	-58.642%
2025-11-11	9.3000	9.3000	9.3000	9.3000	+1.087%	1	47	-63.978%
2025-11-10	9.2000	9.2000	9.2000	9.2000	-2.128%	1	47	-63.587%
2025-11-07	9.4000	9.4000	9.4000	9.4000	+17.061%	1	46	-64.362%
2025-10-30	8.2500	8.2500	7.6900	8.0300	+70.851%	4	45	-58.281%
2025-10-09	4.7000	4.7000	4.7000	4.7000	-4.858%	1	43	-28.723%
2025-10-07	4.9000	4.9400	4.9000	4.9400	+23.500%	16	37	-32.186%
2025-10-03	4.2500	4.2500	4.0000	4.0000	+2.828%	3	37	-16.250%
2025-10-02	3.8900	3.8900	3.8900	3.8900	+89.756%	8	36	-13.882%
2025-09-19	2.0500	2.0500	2.0500	2.0500	+17.143%	1	29	+63.415%
2025-09-15	1.7500	1.7500	1.7500	1.7500	-46.970%	10	28	+91.429%
2025-04-11	3.3000	3.3000	3.3000	3.3000	-1.786%	2	18	+1.515%
2025-04-03	3.3600	3.3600	3.3600	3.3600	-9.189%	1	17	-0.298%
2025-03-18	4.0400	4.0400	3.7000	3.7000	+19.355%	2	18	-9.459%
2025-02-24	3.1100	3.1100	3.1000	3.1000	+14.815%	2	17	+8.065%
2025-01-22	2.7000	2.7000	2.7000	2.7000	-37.355%	10	16	+24.074%
2024-09-30	4.3100	4.3100	4.3100	4.3100	-0.920%	1	6	-22.274%
2024-09-26	4.3500	4.3500	4.3500	4.3500	-5.844%	5	6	-22.989%
2024-09-17	4.6200	4.6200	4.6200	4.6200	0.000%	1	1	-27.489%