Dark

SFM20270115P80
SFM Jan 15 2027 80.00 Put (SFM270115P00080000)
option OPRA

EOD

Aug 20, 2026

9.90+16.471%(+1.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	9.9000	9.9000	9.9000	9.9000	+16.471%	2	728	0.000%
2026-08-19	8.5000	8.5000	8.5000	8.5000	-5.556%	1	730	+16.471%
2026-08-18	9.0000	9.0000	9.0000	9.0000	+10.429%	61	730	+10.000%
2026-08-17	8.1500	8.1500	8.1500	8.1500	+11.644%	1	730	+21.472%
2026-08-13	7.3000	7.3000	7.3000	7.3000	0.000%	5	730	+35.616%
2026-08-11	7.2000	7.3000	7.2000	7.3000	-1.084%	7	730	+35.616%
2026-08-10	7.3800	7.3800	7.3800	7.3800	+11.818%	2	730	+34.146%
2026-08-07	6.6000	6.6000	6.6000	6.6000	-13.158%	1	730	+50.000%
2026-08-06	7.6000	7.7000	7.6000	7.6000	+2.703%	48	730	+30.263%
2026-08-05	6.9000	7.4000	6.9000	7.4000	+5.714%	3	730	+33.784%
2026-08-04	7.0000	7.0000	7.0000	7.0000	+12.903%	2	730	+41.429%
2026-08-03	6.2000	6.2000	5.9200	6.2000	-9.489%	10	730	+59.677%
2026-07-31	6.8900	7.1300	6.7600	6.8500	+8.730%	4	732	+44.526%
2026-07-30	6.9000	6.9000	6.3000	6.3000	-46.154%	664	732	+57.143%
2026-07-28	11.2600	11.7000	11.2600	11.7000	-17.080%	4	110	-15.385%
2026-07-23	13.9500	14.1100	13.9500	14.1100	+6.894%	4	114	-29.837%
2026-07-22	13.2000	13.2000	13.2000	13.2000	-8.333%	1	114	-25.000%
2026-07-21	14.4000	14.4000	14.4000	14.4000	+15.570%	1	113	-31.250%
2026-07-14	12.4600	12.4600	12.4600	12.4600	+16.558%	2	114	-20.546%
2026-07-09	10.6900	10.6900	10.6900	10.6900	+32.795%	2	116	-7.390%
2026-07-07	8.0500	8.0500	8.0500	8.0500	-4.167%	1	114	+22.981%
2026-07-06	8.0700	8.4000	8.0700	8.4000	+3.704%	6	113	+17.857%
2026-07-02	8.1000	8.1000	8.1000	8.1000	-10.000%	1	115	+22.222%
2026-07-01	9.0200	9.0200	8.6300	9.0000	-8.163%	4	115	+10.000%
2026-06-29	9.8000	9.8000	9.8000	9.8000	+6.522%	1	113	+1.020%
2026-06-24	9.2500	9.2500	9.2000	9.2000	-14.815%	4	112	+7.609%
2026-06-22	10.8000	10.8000	10.8000	10.8000	-3.571%	8	113	-8.333%
2026-06-17	10.9500	11.2000	10.9500	11.2000	+13.706%	3	114	-11.607%
2026-06-16	9.8500	9.8500	9.8500	9.8500	+5.914%	10	114	+0.508%
2026-06-12	9.1000	9.3000	9.1000	9.3000	-8.824%	11	101	+6.452%
2026-06-10	10.2000	10.2000	10.2000	10.2000	+9.677%	1	101	-2.941%
2026-06-08	9.3000	9.3000	9.3000	9.3000	-2.105%	1	100	+6.452%
2026-05-26	9.4000	9.5000	9.4000	9.5000	-1.042%	2	100	+4.211%
2026-05-22	9.6000	9.6000	9.6000	9.6000	+11.628%	1	98	+3.125%
2026-05-20	8.7000	8.7000	8.6000	8.6000	+10.968%	3	97	+15.116%
2026-05-19	8.3000	8.3000	7.7500	7.7500	-17.989%	4	96	+27.742%
2026-05-18	9.4500	9.4500	9.4500	9.4500	-0.421%	1	96	+4.762%
2026-05-15	9.4900	9.4900	9.4900	9.4900	+4.286%	1	96	+4.320%
2026-05-13	9.1000	9.1000	9.1000	9.1000	0.000%	1	93	+8.791%
2026-05-12	9.9000	9.9000	9.1000	9.1000	-5.208%	14	86	+8.791%
2026-05-08	9.6000	9.6000	9.6000	9.6000	-8.571%	1	86	+3.125%
2026-04-30	10.5000	10.5000	10.5000	10.5000	-30.000%	6	85	-5.714%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+1.557%	1	90	-34.000%
2026-04-17	14.7700	14.7700	14.7700	14.7700	+24.641%	1	89	-32.972%
2026-03-17	11.9000	11.9000	11.8500	11.8500	-5.200%	3	90	-16.456%
2026-03-13	12.5000	12.5000	12.5000	12.5000	-12.587%	1	93	-20.800%
2026-03-05	14.3000	14.3000	14.3000	14.3000	-1.379%	1	94	-30.769%
2026-02-27	14.5000	14.5000	14.5000	14.5000	-5.352%	1	95	-31.724%
2026-02-25	15.3200	15.3200	15.3200	15.3200	-1.161%	2	95	-35.379%
2026-02-24	16.0000	16.0000	15.5000	15.5000	-8.284%	3	95	-36.129%
2026-02-23	16.9000	16.9000	16.9000	16.9000	-9.770%	8	97	-41.420%
2026-02-19	18.7300	18.7300	18.7300	18.7300	-0.689%	1	105	-47.144%
2026-02-18	18.8600	18.8600	18.8600	18.8600	-1.771%	1	104	-47.508%
2026-02-13	19.2600	19.2600	19.2000	19.2000	+1.053%	9	94	-48.438%
2026-02-09	19.0000	19.0000	19.0000	19.0000	+8.077%	10	94	-47.895%
2026-02-02	17.5800	17.5800	17.5800	17.5800	-2.388%	1	104	-43.686%
2026-01-30	18.0100	18.0100	18.0100	18.0100	+0.558%	1	105	-45.031%
2026-01-29	17.9100	17.9100	17.9100	17.9100	-0.223%	3	106	-44.724%
2026-01-27	17.9500	17.9500	17.9500	17.9500	+39.147%	2	109	-44.847%
2026-01-15	12.9000	12.9000	12.9000	12.9000	-2.273%	1	111	-23.256%
2026-01-14	13.0000	13.2000	13.0000	13.2000	-3.226%	15	110	-25.000%
2026-01-12	13.6400	13.6400	13.6400	13.6400	+4.923%	1	105	-27.419%
2026-01-02	13.0000	13.0000	13.0000	13.0000	-3.704%	5	104	-23.846%
2025-12-29	13.5000	13.5000	13.5000	13.5000	-2.174%	8	101	-26.667%
2025-12-23	13.8000	13.8000	13.8000	13.8000	+1.471%	1	96	-28.261%
2025-12-22	13.4000	13.6000	13.4000	13.6000	+3.976%	50	96	-27.206%
2025-12-18	13.0800	13.0800	13.0800	13.0800	-6.571%	1	117	-24.312%
2025-12-16	14.0000	14.0000	14.0000	14.0000	+1.449%	1	117	-29.286%
2025-12-15	13.8000	13.8000	13.8000	13.8000	-2.748%	1	116	-28.261%
2025-12-10	14.1900	14.1900	14.1900	14.1900	+9.154%	1	117	-30.233%
2025-12-08	13.0000	13.0000	13.0000	13.0000	+4.000%	5	116	-23.846%
2025-12-05	12.5000	12.5000	12.5000	12.5000	-1.961%	1	111	-20.800%
2025-12-04	12.7500	12.7500	12.7500	12.7500	-6.593%	1	112	-22.353%
2025-12-01	13.6500	13.6500	13.6500	13.6500	-9.603%	1	112	-27.473%
2025-11-25	15.1000	15.1000	15.1000	15.1000	+0.667%	1	112	-34.437%
2025-11-18	15.0000	15.0000	15.0000	15.0000	-10.820%	5	111	-34.000%
2025-11-07	16.8200	16.8200	16.8200	16.8200	+4.994%	2	109	-41.141%
2025-11-06	16.0200	16.0200	16.0200	16.0200	+4.026%	1	107	-38.202%
2025-11-05	15.0100	15.5100	15.0100	15.4000	-3.750%	6	106	-35.714%
2025-10-30	15.4400	16.0000	14.8500	16.0000	+78.971%	33	102	-38.125%
2025-10-08	9.2500	9.2500	8.9400	8.9400	-0.112%	4	88	+10.738%
2025-10-06	8.9500	8.9500	8.9500	8.9500	+6.548%	1	84	+10.615%
2025-10-03	8.4500	8.4500	8.4000	8.4000	+19.149%	77	84	+17.857%
2025-10-01	7.0500	7.0500	7.0500	7.0500	+0.714%	3	33	+40.426%
2025-09-30	7.0000	7.0000	7.0000	7.0000	+7.198%	1	30	+41.429%
2025-09-29	6.5300	6.5300	6.5300	6.5300	+38.936%	3	30	+51.608%
2025-09-22	4.7000	4.7000	4.7000	4.7000	+46.875%	5	32	+110.638%
2025-08-28	3.2000	3.2000	3.2000	3.2000	+16.364%	3	32	+209.375%
2025-07-28	2.5800	2.7500	2.5800	2.7500	0.000%	2	32	+260.000%
2025-07-25	2.7500	2.7500	2.7500	2.7500	0.000%	1	31	+260.000%
2025-07-16	2.7500	2.7500	2.7500	2.7500	-8.333%	5	31	+260.000%
2025-07-15	3.0000	3.0000	3.0000	3.0000	-6.250%	1	32	+230.000%
2025-07-09	3.2000	3.2000	3.2000	3.2000	-12.088%	1	31	+209.375%
2025-05-22	3.6400	3.6400	3.6400	3.6400	-28.627%	1	30	+171.978%
2025-03-25	5.5000	5.5000	5.1000	5.1000	-4.673%	3	30	+94.118%
2025-03-24	5.4500	5.4500	5.3500	5.3500	-25.900%	3	29	+85.047%
2025-03-18	7.2200	7.2200	7.2200	7.2200	-1.096%	1	26	+37.119%
2025-03-13	7.3000	7.3000	7.3000	7.3000	+22.483%	1	24	+35.616%
2025-02-25	5.9600	5.9600	5.9600	5.9600	+2.936%	1	23	+66.107%
2025-02-24	5.7900	5.7900	5.7900	5.7900	+48.462%	5	23	+70.984%
2025-02-20	3.9000	3.9000	3.9000	3.9000	+0.257%	7	18	+153.846%
2024-11-18	3.8900	3.8900	3.8900	3.8900	-51.677%	1	11	+154.499%
2024-09-27	8.0500	8.0500	8.0500	8.0500	0.000%	20	10	+22.981%