Dark

SIRI20270115C32
SIRI Jan 15 2027 32.00 Call (SIRI270115C00032000)
option OPRA

EOD

Sep 2, 2026

1.52+52.000%(+0.52)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	1.5200	1.5200	1.5200	1.5200	+52.000%	18	2,678	0.000%
2026-08-31	1.0000	1.0000	1.0000	1.0000	-23.664%	1	2,690	+52.000%
2026-08-21	1.3100	1.3100	1.3100	1.3100	+16.964%	1	2,690	+16.031%
2026-08-20	1.1200	1.1200	1.1200	1.1200	-13.846%	1	2,690	+35.714%
2026-08-19	1.3000	1.3000	1.3000	1.3000	+4.000%	4	2,690	+16.923%
2026-08-13	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,690	+21.600%
2026-08-12	1.2000	1.2000	1.2000	1.2000	-37.824%	5	2,690	+26.667%
2026-08-06	2.0700	2.0900	1.9100	1.9300	-7.212%	163	2,695	-21.244%
2026-08-05	2.2400	2.2400	2.0500	2.0800	+4.000%	40	2,538	-26.923%
2026-08-04	2.0200	2.0200	2.0000	2.0000	-4.762%	3	2,504	-24.000%
2026-08-03	2.1000	2.1000	2.1000	2.1000	-11.765%	5	2,505	-27.619%
2026-07-30	2.4900	2.4900	2.3800	2.3800	-27.879%	2	2,500	-36.134%
2026-07-29	3.1500	3.3500	2.9900	3.3000	+16.608%	14	2,499	-53.939%
2026-07-28	2.9500	2.9800	2.8300	2.8300	+1.434%	3	2,497	-46.290%
2026-07-27	2.7700	2.8300	2.7700	2.7900	+30.374%	34	2,496	-45.520%
2026-07-24	2.2200	2.2400	2.0800	2.1400	-17.692%	9	2,467	-28.972%
2026-07-20	2.6700	2.6700	2.6000	2.6000	+3.175%	28	2,458	-41.538%
2026-07-17	2.5100	2.5200	2.5100	2.5200	+4.564%	6	2,430	-39.683%
2026-07-14	2.5400	2.6000	2.3900	2.4100	-8.365%	35	2,430	-36.929%
2026-07-13	2.8200	2.9100	2.6300	2.6300	+2.335%	46	2,395	-42.205%
2026-07-10	2.6200	2.6200	2.5400	2.5700	-5.861%	36	2,360	-40.856%
2026-07-09	2.6100	2.7300	2.5900	2.7300	+24.658%	77	2,329	-44.322%
2026-07-08	2.4500	2.4500	2.1900	2.1900	-20.364%	9	2,252	-30.594%
2026-07-06	2.7500	2.7500	2.7500	2.7500	+37.500%	5	2,261	-44.727%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+17.647%	5	2,266	-24.000%
2026-06-26	1.7000	1.7000	1.7000	1.7000	-2.857%	1,300	2,261	-10.588%
2026-06-25	1.7500	1.7500	1.7500	1.7500	+10.063%	25	2,661	-13.143%
2026-06-11	1.5900	1.5900	1.5900	1.5900	-4.217%	50	2,661	-4.403%
2026-06-08	1.6600	1.6600	1.6600	1.6600	-30.833%	1	2,711	-8.434%
2026-06-01	2.6100	2.6100	2.4000	2.4000	-20.000%	6	2,712	-36.667%
2026-05-26	2.7700	3.1500	2.7700	3.0000	+20.482%	1,314	2,710	-49.333%
2026-05-22	2.4900	2.4900	2.4900	2.4900	+12.162%	1	1,422	-38.956%
2026-05-21	1.9900	2.2200	1.9900	2.2200	+58.571%	10	1,422	-31.532%
2026-05-20	1.0800	1.4000	1.0800	1.4000	+7.692%	21	1,422	+8.571%
2026-05-13	1.3000	1.3000	1.3000	1.3000	+6.557%	1	1,448	+16.923%
2026-05-07	1.2200	1.2200	1.2200	1.2200	-11.594%	10	1,448	+24.590%
2026-05-04	1.3800	1.3800	1.3800	1.3800	-4.828%	1	1,438	+10.145%
2026-04-28	1.4500	1.4500	1.4500	1.4500	-9.375%	10	1,438	+4.828%
2026-04-27	1.6500	1.6500	1.6000	1.6000	-13.514%	6	1,428	-5.000%
2026-04-24	1.9800	1.9800	1.8500	1.8500	-11.905%	24	1,432	-17.838%
2026-04-23	2.2800	2.2800	2.1000	2.1000	-4.110%	12	1,410	-27.619%
2026-04-22	1.7900	2.2000	1.7900	2.1900	+28.824%	14	1,400	-30.594%
2026-04-21	1.7000	1.7000	1.7000	1.7000	+16.438%	5	1,402	-10.588%
2026-04-20	1.3500	1.4600	1.3500	1.4600	+48.980%	129	1,402	+4.110%
2026-04-17	0.6500	0.9800	0.6500	0.9800	+81.481%	29	1,402	+55.102%
2026-04-02	0.5700	0.5700	0.5400	0.5400	+14.894%	710	744	+181.481%
2026-03-30	0.4700	0.4700	0.4700	0.4700	+38.235%	5	744	+223.404%
2026-03-23	0.3400	0.3400	0.3400	0.3400	-12.821%	1	739	+347.059%
2026-03-19	0.3900	0.3900	0.3900	0.3900	+5.405%	2	739	+289.744%
2026-03-11	0.3900	0.3900	0.3300	0.3700	-26.000%	186	739	+310.811%
2026-03-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	772	+204.000%
2026-03-04	0.5000	0.5000	0.5000	0.5000	+25.000%	1	771	+204.000%
2026-03-02	0.4000	0.4000	0.4000	0.4000	-2.439%	20	771	+280.000%
2026-02-27	0.4100	0.4100	0.4100	0.4100	+41.379%	5	786	+270.732%
2026-02-26	0.3600	0.3600	0.2900	0.2900	+3.571%	100	791	+424.138%
2026-02-23	0.2800	0.2800	0.2800	0.2800	0.000%	25	876	+442.857%
2026-02-20	0.4600	0.4600	0.2800	0.2800	-6.667%	3	876	+442.857%
2026-02-17	0.3000	0.3000	0.3000	0.3000	-16.667%	3	878	+406.667%
2026-02-13	0.4000	0.4000	0.3600	0.3600	-10.000%	16	890	+322.222%
2026-02-11	0.4000	0.4000	0.4000	0.4000	-16.667%	20	890	+280.000%
2026-02-06	0.4800	0.4800	0.4800	0.4800	-12.727%	18	910	+216.667%
2026-02-05	0.6700	0.6700	0.5500	0.5500	+57.143%	184	910	+176.364%
2026-02-03	0.3200	0.3700	0.3200	0.3500	-10.256%	51	1,034	+334.286%
2026-02-02	0.3900	0.3900	0.3900	0.3900	-2.500%	1	1,084	+289.744%
2026-01-30	0.4000	0.4000	0.4000	0.4000	+42.857%	1	1,085	+280.000%
2026-01-29	0.3600	0.3600	0.2800	0.2800	-26.316%	55	1,085	+442.857%
2026-01-26	0.3800	0.3800	0.3800	0.3800	-5.000%	1	1,137	+300.000%
2026-01-23	0.3800	0.4000	0.3800	0.4000	-4.762%	19	1,138	+280.000%
2026-01-22	0.4200	0.4200	0.4200	0.4200	+23.529%	15	1,138	+261.905%
2026-01-20	0.3700	0.3700	0.3400	0.3400	-26.087%	30	1,153	+347.059%
2026-01-12	0.4800	0.4800	0.4400	0.4600	-11.538%	3	1,126	+230.435%
2026-01-09	0.5200	0.5200	0.5200	0.5200	-1.887%	1	1,128	+192.308%
2026-01-08	0.4200	0.5300	0.4200	0.5300	+6.000%	4	1,127	+186.792%
2026-01-07	0.4800	0.5000	0.4800	0.5000	+16.279%	4	1,127	+204.000%
2026-01-05	0.4300	0.4300	0.4300	0.4300	-2.273%	2	1,127	+253.488%
2025-12-26	0.4400	0.4400	0.4400	0.4400	-2.222%	1	1,127	+245.455%
2025-12-22	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,126	+237.778%
2025-12-19	0.4900	0.4900	0.4500	0.4500	-28.571%	14	1,126	+237.778%
2025-12-17	0.6300	0.6300	0.6300	0.6300	-16.000%	4	1,128	+141.270%
2025-11-25	0.7500	0.7500	0.7500	0.7500	+10.294%	30	1,124	+102.667%
2025-11-21	0.6800	0.6800	0.6800	0.6800	-2.857%	1	1,104	+123.529%
2025-11-19	0.7000	0.7000	0.7000	0.7000	0.000%	25	1,105	+117.143%
2025-11-18	0.7000	0.7000	0.7000	0.7000	-6.667%	3	1,081	+117.143%
2025-11-17	0.7500	0.7500	0.7500	0.7500	-15.730%	1	1,081	+102.667%
2025-11-14	0.8900	0.8900	0.8900	0.8900	-6.316%	10	1,082	+70.787%
2025-11-10	0.9800	0.9800	0.9500	0.9500	+10.465%	46	1,072	+60.000%
2025-10-31	0.8700	0.8700	0.8600	0.8600	-33.846%	2	1,117	+76.744%
2025-10-30	1.2000	1.3100	1.1000	1.3000	+51.163%	673	1,117	+16.923%
2025-10-28	0.8900	0.9000	0.8500	0.8600	+1.176%	20	593	+76.744%
2025-10-24	0.8500	0.8500	0.8500	0.8500	-2.299%	1	580	+78.824%
2025-10-16	0.8700	0.8700	0.8700	0.8700	-5.435%	180	581	+74.713%
2025-10-10	0.9000	0.9400	0.9000	0.9200	-8.000%	24	581	+65.217%
2025-10-09	1.0000	1.0000	1.0000	1.0000	-13.043%	1	589	+52.000%
2025-10-07	1.1500	1.1500	1.1500	1.1500	-0.862%	5	589	+32.174%
2025-10-06	1.1600	1.1600	1.1600	1.1600	-18.881%	74	589	+31.034%
2025-10-03	1.4300	1.4300	1.4300	1.4300	+36.190%	10	589	+6.294%
2025-10-02	1.0500	1.0500	1.0500	1.0500	-4.545%	300	589	+44.762%
2025-09-24	1.1000	1.1000	1.1000	1.1000	-16.667%	1	426	+38.182%
2025-09-22	1.2500	1.3200	1.2500	1.3200	-17.500%	2	427	+15.152%
2025-09-15	1.6000	1.6000	1.6000	1.6000	+10.345%	7	426	-5.000%
2025-09-12	1.4500	1.4500	1.4500	1.4500	+3.571%	1	419	+4.828%
2025-08-26	1.3900	1.4100	1.3900	1.4000	+10.236%	180	256	+8.571%
2025-08-19	1.3100	1.3100	1.2700	1.2700	-12.414%	4	256	+19.685%
2025-08-15	1.4500	1.4500	1.4500	1.4500	0.000%	1	256	+4.828%
2025-08-14	1.4500	1.4500	1.4500	1.4500	+76.829%	73	256	+4.828%
2025-08-12	0.8700	0.8700	0.7700	0.8200	+1.235%	17	183	+85.366%
2025-08-11	0.9200	0.9200	0.8100	0.8100	-8.989%	13	183	+87.654%
2025-08-07	0.8800	0.8900	0.8800	0.8900	+9.877%	20	174	+70.787%
2025-08-06	0.9000	0.9000	0.8100	0.8100	-3.571%	28	154	+87.654%
2025-08-01	0.8600	0.8900	0.8300	0.8400	-6.667%	75	181	+80.952%
2025-07-31	0.8600	0.9000	0.8600	0.9000	-31.818%	11	128	+68.889%
2025-07-29	1.3200	1.3200	1.3200	1.3200	-17.500%	1	128	+15.152%
2025-07-25	1.6000	1.6000	1.6000	1.6000	-6.977%	1	128	-5.000%
2025-07-24	1.3700	1.7200	1.3700	1.7200	+10.256%	2	127	-11.628%
2025-07-18	1.5600	1.5600	1.5600	1.5600	+5.405%	1	128	-2.564%
2025-07-17	1.4800	1.4800	1.4800	1.4800	+3.497%	1	129	+2.703%
2025-07-16	1.4400	1.4400	1.4300	1.4300	-20.556%	90	128	+6.294%
2025-07-15	1.8000	1.8000	1.8000	1.8000	-6.736%	1	173	-15.556%
2025-07-10	1.9300	1.9300	1.9300	1.9300	-3.500%	1	173	-21.244%
2025-07-03	1.6400	2.0000	1.6400	2.0000	+33.333%	21	154	-24.000%
2025-06-30	1.5000	1.5000	1.5000	1.5000	+11.940%	91	154	+1.333%
2025-06-20	1.3400	1.3400	1.3400	1.3400	+8.943%	2	63	+13.433%
2025-06-18	1.2900	1.2900	1.2300	1.2300	+3.361%	2	63	+23.577%
2025-06-13	1.2700	1.2700	1.1900	1.1900	-13.139%	24	63	+27.731%
2025-06-12	1.3600	1.3700	1.3600	1.3700	-8.667%	5	69	+10.949%
2025-06-10	1.5000	1.5000	1.5000	1.5000	+20.968%	5	73	+1.333%
2025-06-09	1.2400	1.2400	1.2400	1.2400	+0.813%	1	68	+22.581%
2025-06-02	1.2300	1.2300	1.2300	1.2300	-27.219%	1	67	+23.577%
2025-05-29	1.6500	1.6900	1.6500	1.6900	+8.333%	12	67	-10.059%
2025-05-23	1.5600	1.5600	1.5600	1.5600	-11.364%	22	68	-2.564%
2025-05-20	1.7600	1.7600	1.7600	1.7600	+14.286%	5	68	-13.636%
2025-05-13	1.5400	1.5400	1.5400	1.5400	-0.645%	1	63	-1.299%
2025-05-06	1.5500	1.5500	1.5500	1.5500	+9.929%	1	63	-1.935%
2025-05-05	1.4100	1.4100	1.4100	1.4100	+22.609%	1	64	+7.801%
2025-05-02	1.1500	1.1500	1.1500	1.1500	+4.545%	2	63	+32.174%
2025-05-01	1.1500	1.1500	1.1000	1.1000	-36.416%	3	64	+38.182%
2025-04-29	1.7300	1.7300	1.7300	1.7300	+15.333%	1	64	-12.139%
2025-04-17	1.5000	1.5000	1.5000	1.5000	0.000%	27	51	+1.333%
2025-04-14	1.5500	1.5500	1.5000	1.5000	-6.250%	4	51	+1.333%
2025-04-08	1.6000	1.6000	1.6000	1.6000	-11.111%	2	51	-5.000%
2025-04-07	1.9500	1.9500	1.8000	1.8000	+30.435%	2	49	-15.556%
2025-04-04	1.5000	1.5200	1.3800	1.3800	-14.815%	8	50	+10.145%
2025-04-03	1.7500	1.7500	1.6200	1.6200	-11.475%	2	47	-6.173%
2025-04-02	1.8300	1.8300	1.8300	1.8300	-3.684%	1	47	-16.940%
2025-04-01	1.9800	1.9800	1.9000	1.9000	-3.553%	3	47	-20.000%
2025-03-31	1.9700	1.9700	1.9700	1.9700	-8.796%	1	45	-22.843%
2025-03-28	2.1600	2.1600	2.1600	2.1600	-18.182%	2	44	-29.630%
2025-03-24	2.7500	2.7500	2.6400	2.6400	+6.024%	2	43	-42.424%
2025-03-20	2.6500	2.6500	2.4700	2.4900	+7.328%	40	42	-38.956%
2025-03-13	2.3900	2.3900	2.3200	2.3200	-7.200%	14	70	-34.483%
2025-03-11	2.8000	2.8000	2.2400	2.5000	-24.925%	18	70	-39.200%
2025-03-05	3.3300	3.3300	3.3300	3.3300	+16.028%	1	68	-54.354%
2025-03-04	2.8700	2.8700	2.8700	2.8700	-4.967%	8	68	-47.038%
2025-02-28	2.8500	3.0200	2.8500	3.0200	0.000%	4	76	-49.669%
2025-02-27	3.0200	3.0200	3.0200	3.0200	-2.581%	7	75	-49.669%
2025-02-26	3.0900	3.1000	3.0900	3.1000	0.000%	2	82	-50.968%
2025-02-25	3.1000	3.1000	3.1000	3.1000	-19.481%	8	74	-50.968%
2025-02-21	3.8500	3.8500	3.8500	3.8500	-9.412%	2	74	-60.519%
2025-02-18	4.5000	4.5000	4.2500	4.2500	-5.556%	4	74	-64.235%
2025-02-14	4.5000	4.5000	4.5000	4.5000	+8.434%	2	73	-66.222%
2025-02-11	4.1500	4.1500	4.1500	4.1500	+2.469%	1	73	-63.373%
2025-02-10	4.0500	4.0500	4.0500	4.0500	-14.737%	2	72	-62.469%
2025-02-06	4.7500	4.7500	4.7500	4.7500	+33.427%	1	72	-68.000%
2025-02-04	3.5600	3.5600	3.5600	3.5600	+11.250%	1	72	-57.303%
2025-02-03	3.2000	3.2000	3.2000	3.2000	+8.475%	8	72	-52.500%
2025-01-30	2.9500	2.9500	2.9500	2.9500	+25.000%	1	64	-48.475%
2025-01-28	2.3600	2.3600	2.3600	2.3600	-9.231%	10	64	-35.593%
2025-01-22	2.6000	2.6000	2.6000	2.6000	-5.455%	1	57	-41.538%
2025-01-21	2.7000	2.7500	2.7000	2.7500	+22.222%	7	55	-44.727%
2025-01-10	2.3000	2.3000	2.2500	2.2500	-10.000%	12	55	-32.444%
2025-01-08	2.5000	2.5000	2.5000	2.5000	-8.088%	4	54	-39.200%
2025-01-02	2.7200	2.7200	2.7200	2.7200	-25.479%	10	54	-44.118%
2024-12-20	3.1500	3.6500	3.1500	3.6500	+28.521%	12	56	-58.356%
2024-12-17	2.8400	2.8400	2.8400	2.8400	-29.000%	40	45	-46.479%
2024-12-10	4.5500	4.5500	4.0000	4.0000	-36.000%	13	13	-62.000%
2024-12-09	5.8000	6.2500	5.8000	6.2500	+7.759%	3	15	-75.680%
2024-12-06	5.8000	5.8000	5.8000	5.8000	+5.455%	20	15	-73.793%
2024-12-05	5.5000	5.5000	5.5000	5.5000	-1.434%	1	5	-72.364%
2024-12-03	5.5800	5.5800	5.5800	5.5800	+29.466%	1	4	-72.760%
2024-11-19	4.3100	4.3100	4.3100	4.3100	-21.207%	1	3	-64.733%
2024-10-21	5.4700	5.4700	5.4700	5.4700	-0.182%	1	3	-72.212%
2024-10-18	5.4800	5.4800	5.4800	5.4800	+92.281%	2	2	-72.263%
2024-10-04	2.8500	2.8500	2.8500	2.8500	-34.483%	2	1	-46.667%
2024-09-23	4.3500	4.3500	4.3500	4.3500	0.000%	1	1	-65.057%