Dark

SLS20270115C6
SLS Jan 15 2027 6.00 Call (SLS270115C00006000)
option OPRA

EOD

Aug 10, 2026

7.59-5.125%(-0.41)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	7.5800	7.5900	7.5800	7.5900	-5.125%	3	5,929	0.000%
2026-08-06	7.9000	8.0000	7.9000	8.0000	+6.667%	66	5,928	-5.125%
2026-08-04	7.5000	7.5100	7.5000	7.5000	+0.402%	10	5,974	+1.200%
2026-08-03	7.3000	7.4700	7.3000	7.4700	+13.182%	22	5,971	+1.606%
2026-07-29	6.2000	6.6000	6.2000	6.6000	+13.793%	10	5,971	+15.000%
2026-07-28	6.2000	6.2000	5.8000	5.8000	-18.310%	109	5,971	+30.862%
2026-07-27	7.5400	7.5400	7.1000	7.1000	-8.974%	5	6,072	+6.901%
2026-07-24	7.8000	7.8000	7.8000	7.8000	-11.364%	20	6,072	-2.692%
2026-07-23	8.5000	8.8000	8.5000	8.8000	-1.124%	8	6,079	-13.750%
2026-07-21	8.8000	9.1000	8.5000	8.9000	+5.952%	49	6,080	-14.719%
2026-07-20	8.4000	8.6000	8.2000	8.4000	-11.579%	460	6,100	-9.643%
2026-07-17	7.8500	9.5000	7.8500	9.5000	+18.750%	11	6,327	-20.105%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-15.344%	5	6,326	-5.125%
2026-07-15	9.5000	9.5000	9.4500	9.4500	+8.621%	7	6,330	-19.683%
2026-07-13	8.8000	8.8500	8.7000	8.7000	-4.396%	16	6,330	-12.759%
2026-07-10	8.6500	9.2000	8.6500	9.1000	-9.000%	34	6,324	-16.593%
2026-07-09	10.0000	10.0000	10.0000	10.0000	+11.111%	5	6,345	-24.100%
2026-07-08	8.9000	9.0000	8.9000	9.0000	-12.959%	8	6,350	-15.667%
2026-07-06	9.9000	10.3400	9.9000	10.3400	-1.898%	2	6,354	-26.596%
2026-07-02	10.1600	10.5400	10.1600	10.5400	+21.149%	111	6,318	-27.989%
2026-07-01	9.5000	9.5000	8.7000	8.7000	-20.909%	125	6,318	-12.759%
2026-06-30	11.0000	11.0000	11.0000	11.0000	+2.041%	1	6,320	-31.000%
2026-06-29	9.7000	11.3000	9.0000	10.7800	+38.383%	1,826	6,320	-29.592%
2026-06-26	7.1000	7.8000	7.1000	7.7900	+23.651%	71	6,510	-2.567%
2026-06-25	6.0000	6.3400	6.0000	6.3000	+18.868%	21	6,574	+20.476%
2026-06-24	5.3000	5.3000	5.3000	5.3000	+4.126%	20	6,594	+43.208%
2026-06-22	5.0000	5.0900	4.9000	5.0900	+13.111%	4	6,599	+49.116%
2026-06-18	4.5000	4.5000	4.5000	4.5000	0.000%	14	6,601	+68.667%
2026-06-17	4.3000	4.5000	4.3000	4.5000	+4.651%	204	6,601	+68.667%
2026-06-16	4.3000	4.3000	4.3000	4.3000	-4.444%	3	6,601	+76.512%
2026-06-15	4.9000	4.9000	4.5000	4.5000	-2.597%	420	6,587	+68.667%
2026-06-12	4.6200	4.6200	4.6200	4.6200	+2.667%	1	6,587	+64.286%
2026-06-11	4.1000	4.5400	4.1000	4.5000	+7.143%	10	6,587	+68.667%
2026-06-10	4.4000	4.4000	4.1000	4.2000	-12.500%	94	6,591	+80.714%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-2.041%	1	6,594	+58.125%
2026-06-08	5.0000	5.2000	4.8000	4.9000	-2.000%	31	6,593	+54.898%
2026-06-05	5.3000	5.3100	5.0000	5.0000	-15.254%	37	6,588	+51.800%
2026-06-04	5.9000	5.9000	5.9000	5.9000	+15.686%	5	6,588	+28.644%
2026-06-03	4.9000	5.1000	4.9000	5.1000	-1.923%	8	6,588	+48.824%
2026-06-02	5.7500	5.7500	5.2000	5.2000	-7.143%	68	6,589	+45.962%
2026-06-01	5.5000	5.9500	5.5000	5.6000	-8.795%	36	6,550	+35.536%
2026-05-29	5.9000	6.2000	5.8000	6.1400	+9.643%	75	6,550	+23.616%
2026-05-28	5.5200	5.8800	5.4000	5.6000	+3.704%	1,129	6,590	+35.536%
2026-05-27	5.5000	5.6000	5.4000	5.4000	+8.000%	41	6,980	+40.556%
2026-05-26	4.8000	5.0000	4.8000	5.0000	+4.167%	9	6,979	+51.800%
2026-05-22	5.0000	5.2000	4.8000	4.8000	+6.667%	467	6,978	+58.125%
2026-05-21	5.4700	5.4700	4.3800	4.5000	-21.191%	1,278	7,420	+68.667%
2026-05-20	5.3000	5.7100	5.1000	5.7100	+27.455%	232	7,420	+32.925%
2026-05-19	3.9000	4.4800	3.9000	4.4800	+8.738%	1,273	6,654	+69.420%
2026-05-18	4.1000	4.6000	4.1000	4.1200	+4.569%	36	6,654	+84.223%
2026-05-15	4.2000	4.3000	3.9000	3.9400	-11.461%	911	6,654	+92.640%
2026-05-14	3.4500	4.5500	3.2500	4.4500	+34.848%	158	6,286	+70.562%
2026-05-13	2.6000	3.5000	2.6000	3.3000	+60.976%	2,608	6,260	+130.000%
2026-05-12	2.2500	2.2500	1.9500	2.0500	+2.500%	19	6,260	+270.244%
2026-05-11	2.2000	2.2000	2.0000	2.0000	+5.263%	13	6,260	+279.500%
2026-05-08	1.9500	2.1000	1.9000	1.9000	+2.703%	20	4,837	+299.474%
2026-05-07	1.9500	2.1000	1.8500	1.8500	-7.500%	23	4,835	+310.270%
2026-05-06	1.9000	2.1000	1.8500	2.0000	+8.108%	11	4,843	+279.500%
2026-05-05	1.9600	2.1000	1.8500	1.8500	-9.756%	13	4,850	+310.270%
2026-05-04	2.0800	2.0900	2.0000	2.0500	+7.895%	1,282	4,842	+270.244%
2026-05-01	2.1000	2.1000	1.6500	1.9000	-4.040%	17	5,545	+299.474%
2026-04-30	1.9800	1.9800	1.9200	1.9800	+10.000%	12	5,545	+283.333%
2026-04-29	2.0500	2.0500	1.8000	1.8000	-5.263%	223	5,540	+321.667%
2026-04-28	1.9000	1.9500	1.8300	1.9000	-1.042%	30	5,317	+299.474%
2026-04-27	2.1500	2.1500	1.9200	1.9200	+16.364%	103	5,316	+295.313%
2026-04-24	1.5000	1.7700	1.5000	1.6500	-5.714%	21	5,234	+360.000%
2026-04-23	1.6500	1.7500	1.6500	1.7500	-12.500%	60	5,239	+333.714%
2026-04-22	1.9500	2.0200	1.8500	2.0000	+0.503%	140	5,299	+279.500%
2026-04-21	2.1500	2.1500	1.9900	1.9900	-5.238%	10	5,173	+281.407%
2026-04-20	2.1000	2.1000	2.1000	2.1000	+13.514%	16	5,166	+261.429%
2026-04-17	2.0500	2.0500	1.8500	1.8500	-2.632%	3	5,166	+310.270%
2026-04-15	2.1000	2.1000	1.9000	1.9000	+2.703%	47	5,163	+299.474%
2026-04-14	1.8000	1.9000	1.8000	1.8500	-2.632%	16	5,152	+310.270%
2026-04-13	1.9000	1.9000	1.9000	1.9000	-9.524%	1	5,152	+299.474%
2026-04-09	2.1000	2.1000	2.1000	2.1000	+5.528%	5	5,153	+261.429%
2026-04-08	1.9900	1.9900	1.9900	1.9900	+20.606%	10	5,153	+281.407%
2026-04-06	1.9500	1.9500	1.6500	1.6500	+3.125%	12	5,143	+360.000%
2026-04-02	1.6000	1.6000	1.5000	1.6000	0.000%	32	5,111	+374.375%
2026-04-01	1.6000	1.6000	1.6000	1.6000	-3.030%	8	5,111	+374.375%
2026-03-31	1.6500	1.6500	1.6500	1.6500	+6.452%	2	5,106	+360.000%
2026-03-30	1.5500	1.5500	1.5500	1.5500	-13.889%	5	5,106	+389.677%
2026-03-27	2.0000	2.2000	1.8000	1.8000	-2.703%	50	5,106	+321.667%
2026-03-26	2.2000	2.3900	1.8500	1.8500	-22.269%	32	5,106	+310.270%
2026-03-25	2.0700	2.3800	2.0700	2.3800	+3.478%	3	5,094	+218.908%
2026-03-24	2.2000	2.3500	2.2000	2.3000	+9.524%	11	5,095	+230.000%
2026-03-23	2.3500	2.4000	1.7000	2.1000	0.000%	133	5,094	+261.429%
2026-03-20	2.1700	2.5900	2.0500	2.1000	-10.256%	63	5,106	+261.429%
2026-03-19	2.0300	2.3400	2.0300	2.3400	+11.429%	12	5,073	+224.359%
2026-03-18	2.0000	2.2000	2.0000	2.1000	-16.000%	144	5,068	+261.429%
2026-03-17	2.5000	2.5000	2.2200	2.5000	+4.167%	62	5,114	+203.600%
2026-03-16	2.4400	2.4500	2.4000	2.4000	0.000%	42	5,131	+216.250%
2026-03-13	2.0800	2.5000	2.0800	2.4000	+9.091%	21	5,100	+216.250%
2026-03-12	2.4000	2.4000	2.0500	2.2000	-15.385%	117	5,087	+245.000%
2026-03-11	2.6000	2.6000	2.6000	2.6000	-6.137%	21	5,040	+191.923%
2026-03-10	2.9000	2.9000	2.7700	2.7700	-7.667%	2	5,019	+174.007%
2026-03-09	2.5000	3.0000	2.5000	3.0000	+20.000%	29	5,018	+153.000%
2026-03-06	2.5600	2.5600	2.5000	2.5000	+16.279%	37	4,999	+203.600%
2026-03-05	2.5000	2.5000	2.1000	2.1500	-6.522%	61	4,962	+253.023%
2026-03-04	2.5000	2.6000	2.3000	2.3000	-9.804%	71	5,013	+230.000%
2026-03-03	2.0000	2.7000	1.7500	2.5500	+21.429%	92	4,971	+197.647%
2026-03-02	1.8200	2.2000	1.7300	2.1000	0.000%	227	4,965	+261.429%
2026-02-27	1.6600	2.1000	1.6500	2.1000	+10.526%	426	4,969	+261.429%
2026-02-26	1.5300	1.9000	1.5300	1.9000	+8.571%	11	5,125	+299.474%
2026-02-25	1.2000	1.8500	1.2000	1.7500	-13.793%	134	5,032	+333.714%
2026-02-24	1.6300	2.0300	1.6300	2.0300	+18.023%	13	5,032	+273.892%
2026-02-23	1.8500	1.9700	1.7200	1.7200	+0.585%	201	5,038	+341.279%
2026-02-20	1.9500	1.9500	1.6500	1.7100	+8.228%	33	5,042	+343.860%
2026-02-19	1.9500	1.9500	1.5800	1.5800	+1.935%	3	5,035	+380.380%
2026-02-18	1.5500	1.5500	1.5500	1.5500	+10.714%	95	5,034	+389.677%
2026-02-17	1.4000	1.5000	1.4000	1.4000	-26.316%	8	4,939	+442.143%
2026-02-10	1.5000	1.9000	1.5000	1.9000	+35.714%	11	4,934	+299.474%
2026-02-09	1.7500	1.7500	1.4000	1.4000	+3.704%	12	4,929	+442.143%
2026-02-05	1.3500	1.3500	1.3500	1.3500	-25.000%	2	4,919	+462.222%
2026-02-04	1.4000	1.8000	1.4000	1.8000	0.000%	28	4,917	+321.667%
2026-02-02	1.8000	1.8000	1.8000	1.8000	+16.129%	2	4,939	+321.667%
2026-01-30	1.5000	1.5500	1.5000	1.5500	-13.408%	4	4,935	+389.677%
2026-01-29	1.5000	1.8000	1.5000	1.7900	+15.484%	29	4,932	+324.022%
2026-01-28	1.5500	1.5500	1.5500	1.5500	-15.761%	4	4,903	+389.677%
2026-01-27	1.8400	1.8400	1.8400	1.8400	+8.235%	5	4,899	+312.500%
2026-01-26	1.6400	1.8000	1.5000	1.7000	-12.821%	62	4,894	+346.471%
2026-01-23	1.8500	1.9500	1.7000	1.9500	+8.333%	13	4,884	+289.231%
2026-01-22	1.8000	1.8000	1.8000	1.8000	0.000%	326	4,874	+321.667%
2026-01-21	1.6500	1.8100	1.6500	1.8000	+24.138%	70	4,548	+321.667%
2026-01-20	1.4500	1.4500	1.4500	1.4500	-19.444%	20	4,498	+423.448%
2026-01-16	1.2500	1.8000	1.2500	1.8000	+20.000%	20	4,478	+321.667%
2026-01-14	1.6500	1.6500	1.5000	1.5000	-33.333%	72	4,478	+406.000%
2026-01-13	1.7000	2.2500	1.7000	2.2500	+55.172%	3	4,416	+237.333%
2026-01-12	1.0500	1.4500	1.0500	1.4500	+17.886%	1,189	4,413	+423.448%
2026-01-09	1.4500	1.4500	1.2300	1.2300	-20.645%	12	3,235	+517.073%
2026-01-08	1.5500	1.6000	1.5000	1.5500	-8.824%	210	3,223	+389.677%
2026-01-07	1.4000	1.7000	1.4000	1.7000	-5.556%	20	3,013	+346.471%
2026-01-06	2.0500	2.0500	1.3000	1.8000	-2.703%	665	3,016	+321.667%
2026-01-05	1.6000	2.1500	1.3500	1.8500	+23.333%	343	2,245	+310.270%
2026-01-02	1.5000	2.3000	1.2000	1.5000	+50.000%	55	2,245	+406.000%
2025-12-31	1.3000	1.3000	1.0000	1.0000	-4.762%	15	2,193	+659.000%
2025-12-30	1.2500	1.2500	1.0500	1.0500	-8.696%	137	2,193	+622.857%
2025-12-29	0.9500	1.1500	0.9500	1.1500	+21.053%	1,677	2,176	+560.000%
2025-12-23	0.9500	0.9500	0.9500	0.9500	+35.714%	26	500	+698.947%
2025-12-22	0.8000	1.0500	0.7000	0.7000	+100.000%	180	474	+984.286%
2025-12-03	0.3500	0.3500	0.3500	0.3500	-31.373%	5	326	+2,068.571%
2025-11-28	0.5100	0.5100	0.5100	0.5100	+2.000%	1	324	+1,388.235%
2025-11-26	0.5000	0.5000	0.5000	0.5000	+25.000%	5	318	+1,418.000%
2025-11-20	0.4000	0.4000	0.4000	0.4000	0.000%	100	318	+1,797.500%
2025-11-18	0.4000	0.4000	0.4000	0.4000	0.000%	20	218	+1,797.500%
2025-11-11	0.4500	0.4500	0.4000	0.4000	0.000%	198	198	+1,797.500%

.dark-mode .ypz562{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ypz562{ color: #333333; background-color: white; border: 2px solid #333333; }SLS20270115C6SLS Jan 15 2027 6.00 Call (SLS270115C00006000)option OPRA

SLS20270115C6
SLS Jan 15 2027 6.00 Call (SLS270115C00006000)
option OPRA