Dark

SG20270115C25
SG Jan 15 2027 25.00 Call (SG270115C00025000)
option OPRA

Inactive

Jul 20, 2026

0.1100+10.000%(+0.0100)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1100	0.1100	0.1100	0.1100	+10.000%	39	1,088	0.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	-33.333%	2	1,088	+10.000%
2026-07-07	0.2200	0.2200	0.1500	0.1500	-31.818%	5	1,088	-26.667%
2026-07-06	0.2200	0.2200	0.2200	0.2200	-21.429%	2	1,086	-50.000%
2026-07-01	0.2800	0.2800	0.2800	0.2800	+40.000%	2	1,086	-60.714%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-28.571%	1	1,086	-45.000%
2026-06-26	0.2800	0.2800	0.2800	0.2800	-9.677%	10	1,085	-60.714%
2026-06-25	0.3100	0.3100	0.3100	0.3100	+3.333%	10	1,085	-64.516%
2026-06-24	0.3000	0.3000	0.3000	0.3000	-21.053%	436	1,084	-63.333%
2026-06-15	0.4000	0.4000	0.3800	0.3800	-5.000%	16	1,080	-71.053%
2026-06-12	0.4000	0.4000	0.4000	0.4000	+14.286%	10	1,080	-72.500%
2026-06-10	0.3700	0.3800	0.3500	0.3500	+6.061%	5	1,080	-68.571%
2026-06-02	0.3500	0.3500	0.3300	0.3300	-17.500%	3	1,084	-66.667%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-20.000%	6	1,083	-72.500%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-12.281%	2	1,083	-78.000%
2026-05-27	0.4800	0.5700	0.4500	0.5700	+32.558%	27	1,085	-80.702%
2026-05-26	0.4000	0.4300	0.4000	0.4300	-4.444%	19	1,087	-74.419%
2026-05-22	0.4000	0.4500	0.4000	0.4500	+32.353%	52	1,097	-75.556%
2026-05-21	0.2600	0.3500	0.2500	0.3400	+13.333%	41	1,135	-67.647%
2026-05-20	0.2500	0.3000	0.2500	0.3000	+50.000%	9	1,135	-63.333%
2026-05-19	0.2500	0.2500	0.2000	0.2000	-20.000%	6	1,111	-45.000%
2026-05-18	0.1800	0.2500	0.1800	0.2500	+25.000%	5	1,111	-56.000%
2026-05-15	0.0800	0.2000	0.0800	0.2000	+66.667%	8	1,111	-45.000%
2026-05-14	0.1000	0.1200	0.1000	0.1200	+20.000%	6	1,102	-8.333%
2026-05-13	0.1000	0.1000	0.0700	0.1000	0.000%	9	1,089	+10.000%
2026-05-12	0.1800	0.1800	0.1000	0.1000	-16.667%	14	1,089	+10.000%
2026-05-11	0.1200	0.1200	0.1200	0.1200	+20.000%	10	1,089	-8.333%
2026-05-08	0.1300	0.1300	0.1000	0.1000	-23.077%	21	1,066	+10.000%
2026-05-07	0.1300	0.1300	0.1300	0.1300	0.000%	23	1,045	-15.385%
2026-05-06	0.1300	0.1300	0.1300	0.1300	0.000%	12	1,032	-15.385%
2026-05-05	0.1300	0.1300	0.1300	0.1300	-13.333%	7	1,027	-15.385%
2026-05-01	0.1300	0.1500	0.1300	0.1500	-11.765%	14	1,011	-26.667%
2026-04-27	0.1700	0.1700	0.1700	0.1700	+70.000%	2	1,011	-35.294%
2026-04-24	0.1300	0.1500	0.1000	0.1000	0.000%	4	1,009	+10.000%
2026-04-23	0.1000	0.1000	0.1000	0.1000	-33.333%	10	1,008	+10.000%
2026-04-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,007	-26.667%
2026-04-17	0.1500	0.1500	0.1500	0.1500	+15.385%	5	1,007	-26.667%
2026-04-15	0.1000	0.1300	0.1000	0.1300	+116.667%	6	1,012	-15.385%
2026-04-14	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,013	+83.333%
2026-04-01	0.0700	0.0700	0.0700	0.0700	-50.000%	3	1,013	+57.143%
2026-02-19	0.2100	0.2100	0.1400	0.1400	-22.222%	4	1,013	-21.429%
2026-02-06	0.1800	0.1800	0.1800	0.1800	-10.000%	3	1,012	-38.889%
2026-02-05	0.2000	0.2000	0.2000	0.2000	-4.762%	45	1,010	-45.000%
2026-02-02	0.2500	0.2500	0.2100	0.2100	+5.000%	5	1,010	-47.619%
2026-01-29	0.2000	0.2000	0.2000	0.2000	-33.333%	3	1,006	-45.000%
2026-01-27	0.3000	0.3000	0.2300	0.3000	+20.000%	7	1,009	-63.333%
2026-01-21	0.2500	0.2500	0.2500	0.2500	-37.500%	1	1,003	-56.000%
2026-01-20	0.4000	0.4000	0.4000	0.4000	-16.667%	11	1,004	-72.500%
2026-01-15	0.4800	0.4800	0.4800	0.4800	0.000%	3	1,004	-77.083%
2026-01-14	0.4800	0.4800	0.4800	0.4800	+4.348%	3	1,004	-77.083%
2026-01-13	0.4600	0.4600	0.4600	0.4600	-8.000%	1	1,001	-76.087%
2026-01-12	0.5000	0.5000	0.5000	0.5000	+31.579%	1	1,002	-78.000%
2026-01-08	0.3800	0.3800	0.3800	0.3800	+8.571%	50	1,003	-71.053%
2025-12-29	0.4000	0.4000	0.3500	0.3500	+75.000%	12	1,053	-68.571%
2025-12-24	0.2000	0.2000	0.2000	0.2000	-50.000%	1	1,064	-45.000%
2025-12-22	0.3500	0.4000	0.3500	0.4000	-4.762%	12	1,064	-72.500%
2025-12-18	0.4200	0.4200	0.4200	0.4200	-6.667%	15	1,069	-73.810%
2025-12-15	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,069	-75.556%
2025-12-12	0.4500	0.5000	0.4500	0.5000	+16.279%	39	1,069	-78.000%
2025-12-05	0.4300	0.4300	0.4300	0.4300	-4.444%	2	1,036	-74.419%
2025-12-04	0.4500	0.4500	0.4500	0.4500	-8.163%	18	1,036	-75.556%
2025-12-03	0.9500	0.9500	0.4900	0.4900	-10.909%	5	1,031	-77.551%
2025-11-25	0.4000	0.5500	0.4000	0.5500	+41.026%	62	1,031	-80.000%
2025-11-24	0.3900	0.3900	0.3900	0.3900	-22.000%	5	1,020	-71.795%
2025-11-21	0.5000	0.5000	0.5000	0.5000	+11.111%	10	1,025	-78.000%
2025-11-19	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,015	-75.556%
2025-11-18	0.4000	0.4500	0.4000	0.4500	-4.255%	41	1,015	-75.556%
2025-11-17	0.4700	0.4700	0.4700	0.4700	-4.082%	98	975	-76.596%
2025-11-14	0.4500	0.4900	0.4500	0.4900	+13.953%	3	926	-77.551%
2025-11-13	0.4300	0.4300	0.4300	0.4300	+7.500%	5	926	-74.419%
2025-11-12	0.4000	0.4200	0.4000	0.4000	0.000%	8	926	-72.500%
2025-11-11	0.4000	0.4000	0.4000	0.4000	0.000%	5	934	-72.500%
2025-11-10	0.4000	0.4000	0.4000	0.4000	-4.762%	1	929	-72.500%
2025-11-07	0.5500	0.5500	0.4200	0.4200	-32.258%	46	929	-73.810%
2025-11-06	0.6000	0.6200	0.5500	0.6200	-1.587%	10	889	-82.258%
2025-11-05	0.6500	0.6500	0.6300	0.6300	-4.545%	45	882	-82.540%
2025-11-04	0.6600	0.6600	0.6600	0.6600	+10.000%	2	883	-83.333%
2025-11-03	0.6500	0.6500	0.5800	0.6000	0.000%	8	882	-81.667%
2025-10-31	0.5100	0.6000	0.5100	0.6000	+11.111%	4	882	-81.667%
2025-10-30	0.6000	0.6000	0.5400	0.5400	-10.000%	43	882	-79.630%
2025-10-28	0.7000	0.7000	0.6000	0.6000	-20.000%	6	897	-81.667%
2025-10-27	0.8100	0.8100	0.7500	0.7500	-6.250%	15	902	-85.333%
2025-10-24	0.8000	0.8000	0.8000	0.8000	-1.235%	5	902	-86.250%
2025-10-23	0.7800	0.8100	0.7500	0.8100	-5.814%	11	898	-86.420%
2025-10-22	0.8600	0.8600	0.8600	0.8600	-4.444%	5	893	-87.209%
2025-10-21	0.8500	0.9000	0.8500	0.9000	+34.328%	5	890	-87.778%
2025-10-20	0.6700	0.6700	0.6700	0.6700	-4.286%	2	887	-83.582%
2025-10-17	0.6500	0.7000	0.6500	0.7000	+6.061%	2	885	-84.286%
2025-10-16	0.6500	0.6600	0.6200	0.6600	-17.500%	400	885	-83.333%
2025-10-15	0.8000	0.8000	0.8000	0.8000	-3.614%	7	913	-86.250%
2025-10-10	0.8000	0.8300	0.8000	0.8300	+3.750%	200	915	-86.747%
2025-10-08	0.8000	0.8000	0.8000	0.8000	+6.667%	2	1,016	-86.250%
2025-10-07	0.7300	0.7500	0.7300	0.7500	-6.250%	3	1,013	-85.333%
2025-10-06	0.8500	0.8500	0.8000	0.8000	-11.111%	45	1,013	-86.250%
2025-10-03	0.9000	0.9100	0.9000	0.9000	0.000%	163	1,050	-87.778%
2025-10-02	0.9000	0.9000	0.9000	0.9000	+3.448%	5	1,149	-87.778%
2025-09-25	0.9000	0.9200	0.8700	0.8700	-8.421%	18	1,154	-87.356%
2025-09-24	0.9500	0.9500	0.9500	0.9500	-4.040%	17	1,148	-88.421%
2025-09-23	1.0000	1.0500	0.9900	0.9900	+4.211%	11	1,132	-88.889%
2025-09-19	1.0000	1.0000	0.9500	0.9500	-7.767%	2	1,121	-88.421%
2025-09-18	1.0500	1.0500	1.0300	1.0300	-4.630%	25	1,121	-89.320%
2025-09-17	1.0800	1.0800	1.0800	1.0800	+13.684%	1	1,096	-89.815%
2025-09-16	0.9500	0.9500	0.9500	0.9500	0.000%	2	1,095	-88.421%
2025-09-12	0.9500	0.9500	0.9500	0.9500	-5.941%	1	1,097	-88.421%
2025-09-11	1.0500	1.0500	0.9900	1.0100	-6.481%	19	1,097	-89.109%
2025-09-10	1.0800	1.0800	1.0800	1.0800	+14.894%	1	1,078	-89.815%
2025-09-09	0.9000	0.9400	0.8500	0.9400	+17.500%	51	1,079	-88.298%
2025-09-08	0.9700	0.9700	0.8000	0.8000	-27.273%	48	1,030	-86.250%
2025-09-05	1.0000	1.1000	1.0000	1.1000	+29.412%	10	1,030	-90.000%
2025-09-04	0.9000	0.9000	0.8500	0.8500	-10.526%	12	1,020	-87.059%
2025-09-03	0.9500	0.9500	0.9500	0.9500	-3.061%	27	1,023	-88.421%
2025-09-02	1.0000	1.0000	0.9800	0.9800	-2.000%	11	1,050	-88.776%
2025-08-29	1.0000	1.0000	1.0000	1.0000	-9.091%	15	1,050	-89.000%
2025-08-28	1.1000	1.1000	1.1000	1.1000	+1.852%	55	1,050	-90.000%
2025-08-27	1.0000	1.0800	1.0000	1.0800	+2.857%	122	1,099	-89.815%
2025-08-26	1.0500	1.0500	1.0500	1.0500	-4.545%	1	1,214	-89.524%
2025-08-25	1.1000	1.1000	1.1000	1.1000	-4.348%	171	1,214	-90.000%
2025-08-22	1.1000	1.1500	1.1000	1.1500	+21.053%	2	1,043	-90.435%
2025-08-21	1.0000	1.0000	0.9500	0.9500	-10.377%	6	1,044	-88.421%
2025-08-20	1.1000	1.1000	1.0600	1.0600	-11.667%	2	1,038	-89.623%
2025-08-19	1.2000	1.2000	1.2000	1.2000	+9.091%	1	1,036	-90.833%
2025-08-14	1.1200	1.1200	1.1000	1.1000	-19.708%	10	1,037	-90.000%
2025-08-13	1.1900	1.3700	1.1900	1.3700	+3.008%	17	1,036	-91.971%
2025-08-08	1.9000	1.9000	1.1500	1.3300	-47.843%	69	1,049	-91.729%
2025-08-07	2.4200	2.5500	2.4200	2.5500	+4.938%	15	1,000	-95.686%
2025-08-06	2.4500	2.4500	2.4300	2.4300	-4.706%	27	1,005	-95.473%
2025-08-05	2.5500	2.5500	2.5500	2.5500	+5.372%	1	978	-95.686%
2025-08-04	2.3300	2.5000	2.3300	2.4200	+7.556%	27	978	-95.455%
2025-08-01	2.3300	2.3300	2.2500	2.2500	-18.182%	7	963	-95.111%
2025-07-31	2.6500	2.7500	2.6000	2.7500	-7.407%	8	961	-96.000%
2025-07-30	2.9700	2.9700	2.9700	2.9700	+6.071%	2	958	-96.296%
2025-07-29	2.8000	2.8000	2.8000	2.8000	-9.677%	1	956	-96.071%
2025-07-28	3.4000	3.4000	3.1000	3.1000	0.000%	2	955	-96.452%
2025-07-24	3.4000	3.4000	3.1000	3.1000	-26.190%	16	953	-96.452%
2025-07-23	4.2000	4.2000	4.2000	4.2000	+23.529%	7	948	-97.381%
2025-07-22	3.1000	3.4000	3.1000	3.4000	+13.333%	16	945	-96.765%
2025-07-21	2.8500	3.0000	2.7300	3.0000	+13.208%	69	955	-96.333%
2025-07-18	2.7500	2.8000	2.6500	2.6500	+11.814%	795	909	-95.849%
2025-07-16	2.4300	2.4300	2.3700	2.3700	-3.265%	4	184	-95.359%
2025-07-15	2.5000	2.5000	2.4500	2.4500	-9.594%	7	182	-95.510%
2025-07-11	2.7100	2.7100	2.7100	2.7100	+4.633%	1	175	-95.941%
2025-07-09	2.5900	2.5900	2.5900	2.5900	+3.600%	2	175	-95.753%
2025-07-08	2.5000	2.5000	2.5000	2.5000	0.000%	1	175	-95.600%
2025-07-07	2.5500	2.5500	2.5000	2.5000	-12.281%	36	175	-95.600%
2025-07-01	2.8500	2.8500	2.8500	2.8500	-16.176%	1	160	-96.140%
2025-06-30	3.2000	3.5000	3.2000	3.4000	+14.478%	37	160	-96.765%
2025-06-27	2.9700	2.9700	2.9700	2.9700	+6.071%	1	160	-96.296%
2025-06-26	2.7900	2.8000	2.7900	2.8000	+6.464%	5	159	-96.071%
2025-06-25	2.6800	2.6900	2.6300	2.6300	-12.625%	3	155	-95.817%
2025-06-24	3.1500	3.1500	3.0000	3.0100	+3.793%	3	152	-96.346%
2025-06-23	2.6200	2.9000	2.6200	2.9000	+11.538%	6	150	-96.207%
2025-06-18	2.7400	2.7400	2.6000	2.6000	-13.043%	11	144	-95.769%
2025-06-16	2.9900	2.9900	2.9900	2.9900	+1.014%	1	144	-96.321%
2025-06-13	2.9600	2.9600	2.9600	2.9600	+2.069%	10	143	-96.284%
2025-06-11	3.1000	3.1000	2.9000	2.9000	-14.454%	3	138	-96.207%
2025-06-10	3.6000	3.6000	3.3700	3.3900	-8.378%	25	138	-96.755%
2025-06-09	3.5000	3.7000	3.3500	3.7000	+8.824%	8	126	-97.027%
2025-06-06	3.4000	3.4000	3.4000	3.4000	-8.108%	30	120	-96.765%
2025-06-05	3.7000	3.7000	3.7000	3.7000	+12.121%	24	112	-97.027%
2025-06-02	3.1500	3.3000	3.1500	3.3000	+15.789%	6	88	-96.667%
2025-05-27	2.8500	2.8500	2.8500	2.8500	-1.384%	1	88	-96.140%
2025-05-23	2.8900	2.8900	2.8900	2.8900	+1.404%	20	77	-96.194%
2025-05-22	2.8500	2.8500	2.8500	2.8500	+5.556%	1	77	-96.140%
2025-05-21	2.9800	2.9800	2.7000	2.7000	-20.588%	4	77	-95.926%
2025-05-20	3.0700	3.4000	3.0700	3.4000	+6.250%	4	78	-96.765%
2025-05-19	3.2000	3.2000	3.2000	3.2000	-11.111%	1	74	-96.563%
2025-05-16	3.6000	3.6000	3.6000	3.6000	+0.279%	20	73	-96.944%
2025-05-15	3.5000	3.5900	3.5000	3.5900	-4.521%	16	73	-96.936%
2025-05-14	3.9000	3.9000	3.7600	3.7600	+1.075%	3	58	-97.074%
2025-05-13	3.7200	3.7200	3.7200	3.7200	-7.000%	5	57	-97.043%
2025-05-09	4.0000	4.0000	4.0000	4.0000	-31.624%	2	52	-97.250%
2025-05-08	5.8300	5.8500	5.8300	5.8500	-0.847%	13	51	-98.120%
2025-05-06	5.9000	5.9000	5.9000	5.9000	-4.065%	1	39	-98.136%
2025-04-29	6.2000	6.2000	6.1000	6.1500	+2.500%	10	39	-98.211%
2025-04-24	6.1000	6.1000	6.0000	6.0000	+2.564%	2	39	-98.167%
2025-04-23	5.7000	5.9000	5.7000	5.8500	+12.500%	8	37	-98.120%
2025-04-22	5.2000	5.2000	5.2000	5.2000	-22.734%	2	38	-97.885%
2025-04-08	6.7300	6.7300	6.7300	6.7300	+6.825%	1	38	-98.366%
2025-04-07	6.3000	6.3000	6.3000	6.3000	-42.202%	2	41	-98.254%
2025-03-27	10.9000	10.9000	10.9000	10.9000	+0.926%	1	41	-98.991%
2025-03-26	10.5000	10.8000	10.5000	10.8000	+1.887%	2	41	-98.981%
2025-03-25	10.3500	10.6000	10.3500	10.6000	+6.106%	3	42	-98.962%
2025-03-21	9.9000	9.9900	9.9000	9.9900	+6.731%	8	42	-98.899%
2025-03-13	9.4500	9.4500	9.3600	9.3600	+5.051%	2	42	-98.825%
2025-03-07	8.9100	8.9100	8.9100	8.9100	+3.605%	2	42	-98.765%
2025-03-05	8.6000	8.6000	8.6000	8.6000	-0.578%	4	41	-98.721%
2025-02-27	9.6800	9.6800	8.6500	8.6500	-7.979%	8	41	-98.728%
2025-02-26	9.4000	9.4000	9.4000	9.4000	+4.444%	1	49	-98.830%
2025-02-24	9.0000	9.0000	9.0000	9.0000	+5.140%	1	49	-98.778%
2025-02-21	9.6000	9.6000	8.5600	8.5600	-8.936%	12	49	-98.715%
2025-02-19	10.0300	10.0300	9.1000	9.4000	-7.843%	17	43	-98.830%
2025-02-18	10.5000	10.5000	10.2000	10.2000	-15.353%	5	28	-98.922%
2025-02-13	12.0500	12.0500	12.0500	12.0500	+12.407%	1	23	-99.087%
2025-02-12	10.7200	10.7200	10.7200	10.7200	-29.935%	1	23	-98.974%
2025-01-21	15.3000	15.3000	15.3000	15.3000	-5.087%	3	14	-99.281%
2025-01-08	16.2800	16.2800	16.1200	16.1200	-2.066%	8	14	-99.318%
2024-12-23	16.4600	16.4600	16.4600	16.4600	-8.250%	7	14	-99.332%
2024-12-13	18.3400	18.3400	17.9400	17.9400	-10.300%	10	15	-99.387%
2024-12-10	20.0000	20.0000	20.0000	20.0000	0.000%	1	16	-99.450%
2024-12-09	20.0000	20.0000	20.0000	20.0000	-16.909%	2	15	-99.450%
2024-11-27	24.4500	24.4500	24.0700	24.0700	+31.100%	3	10	-99.543%
2024-11-14	18.3600	18.3600	18.3600	18.3600	-27.545%	1	10	-99.401%
2024-11-07	25.1000	26.0000	25.1000	25.3400	+26.700%	8	9	-99.566%
2024-11-01	20.0000	20.0000	20.0000	20.0000	+0.503%	4	3	-99.450%
2024-10-31	19.9000	19.9000	19.9000	19.9000	+7.568%	2	4	-99.447%
2024-09-19	18.5000	18.5000	18.5000	18.5000	-2.116%	1	2	-99.405%
2024-09-17	18.9000	18.9000	18.9000	18.9000	-0.526%	1	1	-99.418%
2024-09-16	19.0000	19.0000	19.0000	19.0000	0.000%	1	1	-99.421%

.dark-mode .MKPqYg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MKPqYg{ color: #333333; background-color: white; border: 2px solid #333333; }SG20270115C25SG Jan 15 2027 25.00 Call (SG270115C00025000)option OPRA

SG20270115C25
SG Jan 15 2027 25.00 Call (SG270115C00025000)
option OPRA