Dark

SGMO20270115C5
SGMO Jan 15 2027 5.00 Call (SGMO270115C00005000)
option OPRA

EOD

May 19, 2025

0.1000-33.333%(-0.0500)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-19	0.10	0.10	0.10	0.10	-33.333%	50	4,695	0.000%
2025-05-13	0.15	0.15	0.15	0.15	+50.000%	50	4,645	-33.333%
2025-05-12	0.09	0.10	0.09	0.10	0.000%	25	4,645	0.000%
2025-05-06	0.10	0.10	0.10	0.10	-16.667%	1	4,645	0.000%
2025-05-05	0.12	0.12	0.12	0.12	-20.000%	1	4,645	-16.667%
2025-05-01	0.17	0.17	0.12	0.15	-40.000%	10	4,645	-33.333%
2025-04-30	0.25	0.25	0.25	0.25	+66.667%	100	4,645	-60.000%
2025-04-29	0.16	0.16	0.15	0.15	-16.667%	25	4,545	-33.333%
2025-04-28	0.20	0.20	0.18	0.18	0.000%	5	4,545	-44.444%
2025-04-24	0.18	0.18	0.18	0.18	-10.000%	5	4,545	-44.444%
2025-04-21	0.20	0.20	0.20	0.20	0.000%	25	4,545	-50.000%
2025-04-17	0.20	0.20	0.15	0.20	+66.667%	15	4,545	-50.000%
2025-04-16	0.12	0.12	0.12	0.12	0.000%	100	4,545	-16.667%
2025-04-15	0.16	0.16	0.12	0.12	-20.000%	200	4,445	-16.667%
2025-04-10	0.14	0.15	0.14	0.15	-11.765%	5	4,274	-33.333%
2025-04-09	0.15	0.20	0.15	0.17	+13.333%	62	4,274	-41.176%
2025-04-08	0.15	0.15	0.15	0.15	0.000%	50	4,271	-33.333%
2025-04-07	0.12	0.15	0.12	0.15	+15.385%	10	4,232	-33.333%
2025-04-04	0.17	0.17	0.13	0.13	-13.333%	210	4,227	-23.077%
2025-04-03	0.15	0.15	0.15	0.15	0.000%	10	4,132	-33.333%
2025-04-02	0.20	0.20	0.14	0.15	0.000%	208	4,132	-33.333%
2025-04-01	0.15	0.15	0.15	0.15	0.000%	5	4,197	-33.333%
2025-03-31	0.15	0.20	0.15	0.15	-25.000%	308	4,197	-33.333%
2025-03-28	0.16	0.20	0.16	0.20	0.000%	14	4,456	-50.000%
2025-03-26	0.20	0.20	0.20	0.20	0.000%	12	4,463	-50.000%
2025-03-25	0.20	0.20	0.20	0.20	0.000%	2	4,473	-50.000%
2025-03-20	0.20	0.20	0.20	0.20	-20.000%	59	4,471	-50.000%
2025-03-19	0.25	0.25	0.25	0.25	+25.000%	1	4,472	-60.000%
2025-03-18	0.30	0.30	0.20	0.20	-20.000%	9	4,472	-50.000%
2025-03-13	0.29	0.35	0.25	0.25	-30.556%	12	4,469	-60.000%
2025-03-12	0.36	0.36	0.36	0.36	+44.000%	1	4,469	-72.222%
2025-03-11	0.25	0.25	0.25	0.25	0.000%	3	4,469	-60.000%
2025-03-06	0.23	0.25	0.23	0.25	-10.714%	49	4,515	-60.000%
2025-03-05	0.27	0.28	0.27	0.28	-6.667%	12	4,515	-64.286%
2025-03-04	0.32	0.35	0.28	0.30	0.000%	379	4,514	-66.667%
2025-03-03	0.35	0.35	0.30	0.30	-3.226%	3	4,135	-66.667%
2025-02-28	0.30	0.35	0.30	0.31	-6.061%	68	4,133	-67.742%
2025-02-27	0.33	0.33	0.33	0.33	0.000%	50	4,061	-69.697%
2025-02-26	0.33	0.33	0.33	0.33	+10.000%	12	4,061	-69.697%
2025-02-25	0.30	0.30	0.25	0.30	-9.091%	11	4,049	-66.667%
2025-02-24	0.33	0.33	0.33	0.33	-2.941%	18	4,042	-69.697%
2025-02-21	0.31	0.38	0.31	0.34	-2.857%	246	4,024	-70.588%
2025-02-20	0.35	0.35	0.35	0.35	-12.500%	49	3,911	-71.429%
2025-02-19	0.45	0.45	0.40	0.40	-11.111%	38	3,862	-75.000%
2025-02-18	0.45	0.47	0.41	0.45	0.000%	4	3,826	-77.778%
2025-02-13	0.45	0.45	0.45	0.45	+9.756%	10	3,824	-77.778%
2025-02-11	0.41	0.41	0.41	0.41	-25.455%	10	3,824	-75.610%
2025-02-06	0.50	0.55	0.50	0.55	+37.500%	11	3,824	-81.818%
2025-02-05	0.40	0.40	0.40	0.40	0.000%	2	3,815	-75.000%
2025-02-03	0.40	0.40	0.40	0.40	0.000%	5	3,815	-75.000%
2025-01-29	0.35	0.40	0.35	0.40	0.000%	40	3,810	-75.000%
2025-01-24	0.40	0.40	0.40	0.40	-11.111%	80	3,790	-75.000%
2025-01-23	0.45	0.45	0.45	0.45	+18.421%	1	3,750	-77.778%
2025-01-22	0.38	0.38	0.38	0.38	-7.317%	2	3,750	-73.684%
2025-01-17	0.41	0.41	0.41	0.41	+28.125%	2	3,749	-75.610%
2025-01-15	0.32	0.32	0.32	0.32	-20.000%	100	3,749	-68.750%
2025-01-14	0.45	0.45	0.40	0.40	0.000%	2	3,649	-75.000%
2025-01-13	0.40	0.40	0.40	0.40	-11.111%	2	3,648	-75.000%
2025-01-10	0.50	0.50	0.45	0.45	-18.182%	50	3,646	-77.778%
2025-01-07	0.60	0.60	0.55	0.55	-8.333%	7	3,647	-81.818%
2025-01-06	0.60	0.60	0.58	0.60	0.000%	8	3,652	-83.333%
2025-01-03	0.50	0.60	0.35	0.60	+33.333%	854	3,652	-83.333%
2025-01-02	0.42	0.45	0.42	0.45	+28.571%	80	3,667	-77.778%
2024-12-31	0.85	0.85	0.35	0.35	-75.000%	320	3,410	-71.429%
2024-12-27	1.40	1.40	1.40	1.40	+6.061%	100	3,410	-92.857%
2024-12-26	1.33	1.36	1.25	1.32	+9.091%	304	3,360	-92.424%
2024-12-24	1.19	1.21	1.19	1.21	-5.469%	60	2,998	-91.736%
2024-12-23	1.30	1.30	1.24	1.28	+4.065%	173	2,998	-92.188%
2024-12-20	1.20	1.27	1.15	1.23	+6.034%	1,034	2,828	-91.870%
2024-12-19	1.45	1.45	1.16	1.16	-0.855%	457	1,846	-91.379%
2024-12-18	1.40	1.40	1.17	1.17	-22.000%	64	1,393	-91.453%
2024-12-17	1.55	1.55	1.50	1.50	+15.385%	41	1,343	-93.333%
2024-12-16	1.00	1.53	1.00	1.30	+42.857%	171	1,303	-92.308%
2024-12-13	1.05	1.08	0.91	0.91	+7.059%	616	1,137	-89.011%
2024-12-12	0.95	1.00	0.85	0.85	-10.526%	30	842	-88.235%
2024-12-11	0.95	0.95	0.95	0.95	+5.556%	15	834	-89.474%
2024-12-10	0.90	0.90	0.90	0.90	-10.891%	10	849	-88.889%
2024-12-09	0.95	1.01	0.93	1.01	-8.182%	60	839	-90.099%
2024-12-06	1.00	1.10	0.94	1.10	+10.000%	212	779	-90.909%
2024-12-05	1.00	1.03	1.00	1.00	-4.762%	20	689	-90.000%
2024-12-04	1.05	1.05	1.05	1.05	+5.000%	10	689	-90.476%
2024-12-03	1.20	1.20	1.00	1.00	-28.571%	35	679	-90.000%
2024-12-02	1.15	1.40	1.15	1.40	+12.000%	15	659	-92.857%
2024-11-29	1.25	1.25	1.25	1.25	+5.932%	20	644	-92.000%
2024-11-27	1.18	1.18	1.18	1.18	-1.667%	10	624	-91.525%
2024-11-26	1.20	1.20	1.20	1.20	+33.333%	2	624	-91.667%
2024-11-22	1.10	1.10	0.90	0.90	-14.286%	50	624	-88.889%
2024-11-19	1.05	1.05	1.00	1.05	0.000%	30	624	-90.476%
2024-11-18	1.30	1.30	0.50	1.05	-11.765%	41	606	-90.476%
2024-11-15	1.20	1.20	1.10	1.19	-0.833%	54	575	-91.597%
2024-11-14	1.40	1.40	1.20	1.20	-25.466%	13	563	-91.667%
2024-11-13	2.30	2.30	1.45	1.61	-22.222%	285	553	-93.789%
2024-11-12	1.62	2.07	1.62	2.07	+8.377%	234	747	-95.169%
2024-11-11	1.79	2.65	1.79	1.91	+3.243%	280	515	-94.764%
2024-11-08	2.40	2.40	1.75	1.85	0.000%	472	235	-94.595%