Dark

SG20270115C40
SG Jan 15 2027 40.00 Call (SG270115C00040000)
option OPRA

EOD

Aug 4, 2026

0.05000.000%(0.0000)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0500	0.0500	0.0500	0.0500	0.000%	201	6,248	0.000%
2026-07-30	0.0500	0.0500	0.0500	0.0500	0.000%	6	6,148	0.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-61.538%	2	6,148	0.000%
2026-06-12	0.1300	0.1300	0.1300	0.1300	+30.000%	3	6,149	-61.538%
2026-06-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	6,149	-50.000%
2026-06-05	0.1000	0.1000	0.1000	0.1000	-9.091%	250	6,148	-50.000%
2026-06-02	0.1200	0.1500	0.1100	0.1100	-38.889%	60	6,016	-54.545%
2026-05-29	0.1500	0.1900	0.1500	0.1800	-5.263%	130	6,004	-72.222%
2026-05-28	0.2000	0.2000	0.1900	0.1900	+26.667%	43	6,003	-73.684%
2026-05-27	0.1600	0.1600	0.1500	0.1500	0.000%	90	5,993	-66.667%
2026-05-26	0.2000	0.2000	0.1000	0.1500	-21.053%	53	5,985	-66.667%
2026-05-22	0.1900	0.1900	0.1900	0.1900	+171.429%	1	5,965	-73.684%
2026-05-21	0.0700	0.0700	0.0700	0.0700	+16.667%	50	5,964	-28.571%
2026-05-20	0.0600	0.0600	0.0600	0.0600	+50.000%	10	5,964	-16.667%
2026-05-19	0.0400	0.0400	0.0400	0.0400	-50.000%	1	5,962	+25.000%
2026-05-01	0.0900	0.0900	0.0800	0.0800	-20.000%	3	5,962	-37.500%
2026-04-28	0.1000	0.1000	0.1000	0.1000	+100.000%	1	5,962	-50.000%
2026-04-27	0.0600	0.0600	0.0500	0.0500	0.000%	100	5,961	0.000%
2026-04-24	0.0500	0.0500	0.0500	0.0500	+66.667%	3	5,961	0.000%
2026-04-16	0.0500	0.0500	0.0300	0.0300	-40.000%	3	5,961	+66.667%
2026-04-14	0.0400	0.0500	0.0400	0.0500	0.000%	200	5,961	0.000%
2026-04-13	0.0500	0.0500	0.0500	0.0500	-16.667%	100	5,961	0.000%
2026-03-18	0.0600	0.0600	0.0600	0.0600	-40.000%	6	5,861	-16.667%
2026-02-05	0.1000	0.1000	0.1000	0.1000	-9.091%	1	5,855	-50.000%
2026-02-04	0.1000	0.1100	0.1000	0.1100	+10.000%	22	5,856	-54.545%
2026-01-29	0.1000	0.1000	0.1000	0.1000	-9.091%	3	5,858	-50.000%
2026-01-27	0.1300	0.1300	0.1100	0.1100	-26.667%	12	5,858	-54.545%
2026-01-23	0.1300	0.1500	0.1300	0.1500	0.000%	3	5,868	-66.667%
2026-01-22	0.1500	0.1500	0.1000	0.1500	-57.143%	150	5,867	-66.667%
2026-01-20	0.3500	0.3500	0.3500	0.3500	+94.444%	1	5,860	-85.714%
2026-01-15	0.1800	0.1800	0.1800	0.1800	-10.000%	1	5,860	-72.222%
2026-01-05	0.2000	0.2000	0.2000	0.2000	+33.333%	2	5,860	-75.000%
2025-12-24	0.1500	0.1500	0.1500	0.1500	-25.000%	5	5,860	-66.667%
2025-12-12	0.2400	0.2400	0.2000	0.2000	0.000%	22	5,860	-75.000%
2025-12-05	0.2000	0.2000	0.2000	0.2000	0.000%	1	5,860	-75.000%
2025-11-28	0.2000	0.2000	0.2000	0.2000	0.000%	125	5,860	-75.000%
2025-11-25	0.2000	0.2000	0.2000	0.2000	-16.667%	1	5,860	-75.000%
2025-11-21	0.2400	0.2400	0.2400	0.2400	+14.286%	1	5,861	-79.167%
2025-11-20	0.2100	0.2100	0.2100	0.2100	+5.000%	4	5,861	-76.190%
2025-11-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	5,861	-75.000%
2025-11-17	0.2000	0.2000	0.2000	0.2000	-23.077%	10	5,860	-75.000%
2025-11-14	0.2600	0.2600	0.2600	0.2600	+23.810%	25	5,855	-80.769%
2025-11-12	0.2100	0.2100	0.2100	0.2100	+5.000%	4	5,855	-76.190%
2025-11-11	0.2500	0.2500	0.2000	0.2000	0.000%	174	5,852	-75.000%
2025-11-10	0.2500	0.2500	0.2000	0.2000	0.000%	114	5,812	-75.000%
2025-11-07	0.2500	0.2500	0.2000	0.2000	-37.500%	27	5,812	-75.000%
2025-10-31	0.2500	0.3200	0.2500	0.3200	+14.286%	34	5,798	-84.375%
2025-10-30	0.2500	0.3000	0.2500	0.2800	-6.667%	129	5,798	-82.143%
2025-10-28	0.3000	0.3000	0.3000	0.3000	-16.667%	2	5,687	-83.333%
2025-10-24	0.3000	0.3600	0.3000	0.3600	+2.857%	2	5,687	-86.111%
2025-10-23	0.3600	0.3600	0.3500	0.3500	-12.500%	6	5,686	-85.714%
2025-10-21	0.4000	0.4000	0.4000	0.4000	+60.000%	10	5,692	-87.500%
2025-10-20	0.2800	0.3500	0.2500	0.2500	-16.667%	3	5,692	-80.000%
2025-10-17	0.2800	0.3400	0.2800	0.3000	0.000%	104	5,691	-83.333%
2025-10-16	0.3000	0.3000	0.3000	0.3000	+3.448%	254	5,691	-83.333%
2025-10-15	0.3500	0.3500	0.2900	0.2900	-19.444%	5,267	5,691	-82.759%
2025-10-13	0.3000	0.3600	0.3000	0.3600	+2.857%	2	916	-86.111%
2025-10-09	0.3500	0.4200	0.3500	0.3500	0.000%	64	916	-85.714%
2025-10-08	0.3500	0.3500	0.3500	0.3500	0.000%	1	878	-85.714%
2025-10-07	0.3000	0.3500	0.3000	0.3500	-12.500%	13	875	-85.714%
2025-10-06	0.3800	0.4000	0.3800	0.4000	-11.111%	11	875	-87.500%
2025-10-03	0.4500	0.4500	0.4500	0.4500	+9.756%	10	880	-88.889%
2025-10-01	0.4100	0.4100	0.4100	0.4100	+2.500%	1	870	-87.805%
2025-09-29	0.4000	0.4000	0.4000	0.4000	-16.667%	50	869	-87.500%
2025-09-26	0.3800	0.4800	0.3800	0.4800	+6.667%	2	819	-89.583%
2025-09-24	0.5000	0.5000	0.4500	0.4500	0.000%	14	818	-88.889%
2025-09-18	0.4500	0.4500	0.4500	0.4500	+28.571%	1	804	-88.889%
2025-09-08	0.3500	0.3500	0.3500	0.3500	-30.000%	45	803	-85.714%
2025-09-05	0.4000	0.5000	0.4000	0.5000	+11.111%	3	758	-90.000%
2025-09-04	0.4500	0.4500	0.4500	0.4500	-10.000%	10	755	-88.889%
2025-08-26	0.5000	0.5000	0.5000	0.5000	0.000%	11	745	-90.000%
2025-08-25	0.5200	0.5200	0.5000	0.5000	-16.667%	2	735	-90.000%
2025-08-18	0.5500	0.6000	0.5500	0.6000	+20.000%	3	734	-91.667%
2025-08-14	0.5500	0.5500	0.5000	0.5000	-9.091%	15	733	-90.000%
2025-08-13	0.5500	0.5500	0.5500	0.5500	-12.698%	1	728	-90.909%
2025-08-11	0.6000	0.6300	0.6000	0.6300	+14.545%	6	728	-92.063%
2025-08-08	1.0000	1.0000	0.5500	0.5500	-56.693%	8	723	-90.909%
2025-08-07	1.2600	1.2700	1.2600	1.2700	+1.600%	6	717	-96.063%
2025-08-05	1.3300	1.3300	1.2500	1.2500	-3.846%	3	711	-96.000%
2025-08-01	1.1800	1.3000	1.1800	1.3000	-7.143%	5	709	-96.154%
2025-07-30	1.5000	1.5000	1.4000	1.4000	-6.667%	52	706	-96.429%
2025-07-28	1.7000	1.7000	1.5000	1.5000	0.000%	3	705	-96.667%
2025-07-24	1.5000	1.5000	1.5000	1.5000	-29.245%	2	704	-96.667%
2025-07-23	2.0800	2.2000	2.0800	2.1200	+24.706%	18	704	-97.642%
2025-07-22	1.5700	1.7000	1.5700	1.7000	+36.000%	7	708	-97.059%
2025-07-21	1.2500	1.4000	1.2500	1.2500	-3.846%	25	705	-96.000%
2025-07-18	1.3000	1.3000	1.3000	1.3000	-0.763%	10	707	-96.154%
2025-07-17	1.3100	1.3100	1.3100	1.3100	+11.017%	50	697	-96.183%
2025-07-16	1.1000	1.1800	1.1000	1.1800	-15.714%	4	647	-95.763%
2025-07-14	1.6000	1.6000	1.4000	1.4000	+12.000%	11	644	-96.429%
2025-07-11	1.2500	1.2500	1.2500	1.2500	-8.759%	1	653	-96.000%
2025-07-10	1.3700	1.3700	1.3700	1.3700	+9.600%	2	653	-96.350%
2025-07-09	1.2500	1.2500	1.2500	1.2500	-7.407%	10	655	-96.000%
2025-07-08	1.3500	1.3500	1.3500	1.3500	0.000%	3	655	-96.296%
2025-07-07	1.3500	1.3500	1.3500	1.3500	-15.625%	10	652	-96.296%
2025-07-02	1.7500	1.7500	1.6000	1.6000	+37.931%	21	652	-96.875%
2025-06-25	1.2700	1.2700	1.1600	1.1600	-29.697%	12	658	-95.690%
2025-06-24	1.6500	1.6500	1.6500	1.6500	+22.222%	2	646	-96.970%
2025-06-23	1.3500	1.3500	1.3500	1.3500	+6.299%	2	646	-96.296%
2025-06-17	1.2700	1.2700	1.2700	1.2700	-14.765%	10	648	-96.063%
2025-06-16	1.4900	1.4900	1.4900	1.4900	+12.030%	1	648	-96.644%
2025-06-13	1.3500	1.4000	1.3300	1.3300	-5.000%	44	648	-96.241%
2025-06-11	1.4500	1.4500	1.4000	1.4000	-9.677%	503	642	-96.429%
2025-06-10	1.6000	1.6000	1.5500	1.5500	-13.889%	21	193	-96.774%
2025-06-09	1.8000	1.8500	1.8000	1.8000	+2.857%	32	183	-97.222%
2025-06-06	1.7500	1.7500	1.7300	1.7500	+2.941%	52	153	-97.143%
2025-06-05	1.9000	1.9000	1.7000	1.7000	-15.842%	17	129	-97.059%
2025-06-04	1.8600	2.0300	1.8600	2.0200	+49.630%	26	122	-97.525%
2025-05-22	1.3500	1.3500	1.3500	1.3500	-20.588%	1	97	-96.296%
2025-05-16	1.7000	1.7000	1.7000	1.7000	-2.857%	2	98	-97.059%
2025-05-13	1.7500	1.7500	1.7500	1.7500	+6.707%	1	97	-97.143%
2025-05-12	1.7000	1.7000	1.6400	1.6400	-6.286%	49	97	-96.951%
2025-05-09	1.7500	1.7500	1.7500	1.7500	-39.236%	6	101	-97.143%
2025-05-06	2.8800	2.8800	2.8800	2.8800	-15.294%	5	101	-98.264%
2025-04-30	3.3500	3.4000	3.0400	3.4000	+6.250%	22	106	-98.529%
2025-04-29	3.2500	3.2500	3.2000	3.2000	+1.587%	2	110	-98.438%
2025-04-28	3.2500	3.2500	3.1500	3.1500	-1.563%	4	110	-98.413%
2025-04-25	3.2000	3.2000	3.2000	3.2000	+33.333%	2	110	-98.438%
2025-04-21	2.3500	2.4000	2.3500	2.4000	-17.241%	2	110	-97.917%
2025-04-17	2.9700	2.9700	2.9000	2.9000	-20.110%	49	61	-98.276%
2025-04-14	4.0000	4.0000	3.6300	3.6300	-6.923%	6	61	-98.623%
2025-04-11	3.9000	3.9000	3.9000	3.9000	+11.429%	12	60	-98.718%
2025-04-09	3.5000	3.5000	3.5000	3.5000	-3.846%	3	60	-98.571%
2025-04-08	3.6400	3.6400	3.6400	3.6400	-50.811%	1	57	-98.626%
2025-03-12	7.4000	7.4000	7.4000	7.4000	+42.308%	1	56	-99.324%
2025-03-07	5.2000	5.2000	5.2000	5.2000	-14.894%	40	56	-99.038%
2025-03-06	5.9400	6.1100	5.9400	6.1100	+14.850%	6	56	-99.182%
2025-03-05	5.3200	5.3200	5.3200	5.3200	+10.833%	2	56	-99.060%
2025-03-04	4.8000	4.8000	4.8000	4.8000	-2.834%	1	54	-98.958%
2025-03-03	5.0000	5.0000	4.9400	4.9400	-18.347%	30	53	-98.988%
2025-02-27	6.0500	6.0500	6.0500	6.0500	+10.000%	1	75	-99.174%
2025-02-25	5.5000	5.5000	5.5000	5.5000	-17.910%	30	74	-99.091%
2025-02-20	6.7000	6.7000	6.7000	6.7000	+13.559%	1	52	-99.254%
2025-02-19	5.9000	5.9000	5.9000	5.9000	-10.876%	1	51	-99.153%
2025-02-18	6.9100	6.9100	6.6200	6.6200	-8.815%	2	51	-99.245%
2025-02-12	6.8500	7.2600	6.8500	7.2600	-6.080%	3	51	-99.311%
2025-02-11	7.9500	8.0000	7.7300	7.7300	-34.492%	3	50	-99.353%
2025-01-31	11.8000	11.8000	11.8000	11.8000	+40.644%	40	49	-99.576%
2025-01-28	8.3900	8.3900	8.3900	8.3900	-8.804%	2	29	-99.404%
2025-01-27	9.2000	9.2000	9.2000	9.2000	+3.371%	1	29	-99.457%
2025-01-24	9.2000	9.2000	8.9000	8.9000	+2.771%	4	29	-99.438%
2025-01-23	8.6600	8.6600	8.6600	8.6600	-2.036%	2	27	-99.423%
2025-01-22	8.8400	8.8400	8.8400	8.8400	-10.254%	1	27	-99.434%
2025-01-21	10.3000	10.3000	9.8500	9.8500	-7.075%	8	30	-99.492%
2025-01-13	10.6000	10.6000	10.6000	10.6000	-6.195%	1	30	-99.528%
2025-01-03	11.3600	11.3600	11.3000	11.3000	+1.802%	6	29	-99.558%
2024-12-31	11.1000	11.1000	11.1000	11.1000	+1.835%	1	28	-99.550%
2024-12-27	11.0000	11.0000	10.9000	10.9000	-17.860%	4	28	-99.541%
2024-12-18	13.2700	13.2700	13.2700	13.2700	-3.910%	1	27	-99.623%
2024-12-17	13.8100	13.8100	13.8100	13.8100	-8.543%	1	26	-99.638%
2024-12-03	15.1000	15.1000	15.1000	15.1000	+23.770%	2	26	-99.669%
2024-11-19	12.2000	12.2000	12.2000	12.2000	-0.813%	1	26	-99.590%
2024-11-18	12.1800	12.3000	12.1800	12.3000	+0.820%	2	25	-99.593%
2024-11-15	12.2000	12.2000	12.2000	12.2000	-3.937%	2	23	-99.590%
2024-11-14	12.7000	12.7000	12.7000	12.7000	-18.065%	10	22	-99.606%
2024-11-13	16.1000	16.1000	15.5000	15.5000	-3.125%	2	12	-99.677%
2024-11-08	16.0000	16.0000	16.0000	16.0000	+15.108%	2	13	-99.688%
2024-10-21	13.9000	13.9000	13.9000	13.9000	-1.418%	1	12	-99.640%
2024-10-18	14.1000	14.1000	14.1000	14.1000	-5.369%	2	13	-99.645%
2024-10-17	14.9500	14.9500	14.9000	14.9000	-3.871%	2	12	-99.664%
2024-10-11	15.5000	15.5000	15.5000	15.5000	+23.016%	2	12	-99.677%
2024-10-04	12.6000	12.6000	12.6000	12.6000	-3.817%	2	11	-99.603%
2024-10-03	13.0000	13.1000	13.0000	13.1000	-6.429%	10	12	-99.618%
2024-09-26	14.0000	14.0000	14.0000	14.0000	-7.895%	1	5	-99.643%
2024-09-24	15.2000	15.2000	15.2000	15.2000	-2.999%	1	5	-99.671%
2024-09-20	15.3500	15.6700	15.3500	15.6700	+5.878%	6	5	-99.681%
2024-09-19	14.8000	14.8000	14.8000	14.8000	+10.448%	1	2	-99.662%
2024-09-18	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-99.627%

.dark-mode .SXzS4v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SXzS4v{ color: #333333; background-color: white; border: 2px solid #333333; }SG20270115C40SG Jan 15 2027 40.00 Call (SG270115C00040000)option OPRA

SG20270115C40
SG Jan 15 2027 40.00 Call (SG270115C00040000)
option OPRA