Dark

SNY20270115C45
SNY Jan 15 2027 45.00 Call (SNY270115C00045000)
option OPRA

EOD

Oct 1, 2026

1.20+41.176%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2000	1.2000	1.2000	1.2000	+41.176%	1	2,170	0.000%
2026-09-29	0.8500	0.8500	0.8500	0.8500	-15.000%	5	2,171	+41.176%
2026-09-28	0.9700	1.0000	0.9700	1.0000	+3.093%	9	2,176	+20.000%
2026-09-25	0.9000	0.9700	0.9000	0.9700	-11.818%	3	2,167	+23.711%
2026-09-24	1.1000	1.1000	1.1000	1.1000	-26.667%	5	2,165	+9.091%
2026-09-22	1.5200	1.5200	1.5000	1.5000	-11.765%	10	2,160	-20.000%
2026-09-21	1.7000	1.7400	1.6200	1.7000	-2.857%	36	2,150	-29.412%
2026-09-18	1.6500	1.7500	1.6200	1.7500	-7.895%	11	2,114	-31.429%
2026-09-17	1.8500	1.9000	1.8500	1.9000	+5.556%	19	2,116	-36.842%
2026-09-16	1.8000	1.8500	1.7800	1.8000	+2.857%	180	2,130	-33.333%
2026-09-15	1.8000	1.8400	1.7500	1.7500	-22.222%	14	1,950	-31.429%
2026-09-14	2.3500	2.3500	2.2500	2.2500	+27.119%	4	1,956	-46.667%
2026-09-11	1.7700	1.8500	1.7500	1.7700	-3.804%	83	1,952	-32.203%
2026-09-10	1.9000	1.9000	1.8400	1.8400	-5.641%	10	1,937	-34.783%
2026-09-09	2.0000	2.1000	1.9500	1.9500	-11.364%	14	1,930	-38.462%
2026-09-08	2.2500	2.2500	2.2000	2.2000	-18.519%	4	1,926	-45.455%
2026-09-04	2.6000	2.7000	2.6000	2.7000	0.000%	4	1,920	-55.556%
2026-09-03	2.7500	2.7500	2.6000	2.7000	-8.475%	233	1,920	-55.556%
2026-09-02	2.9500	2.9500	2.9500	2.9500	+9.259%	1	1,727	-59.322%
2026-09-01	2.6500	2.7000	2.6500	2.7000	-5.263%	98	1,726	-55.556%
2026-08-31	2.8500	2.8500	2.8500	2.8500	-22.973%	5	1,824	-57.895%
2026-08-25	3.8000	3.8000	3.7000	3.7000	+0.543%	60	1,824	-67.568%
2026-08-24	3.6000	3.6800	3.6000	3.6800	-1.867%	3	1,824	-67.391%
2026-08-21	3.9900	3.9900	3.7500	3.7500	+10.294%	5	1,827	-68.000%
2026-08-20	3.4000	3.4100	3.3000	3.4000	-7.859%	51	1,826	-64.706%
2026-08-19	3.5000	3.6900	3.5000	3.6900	+15.313%	35	1,867	-67.480%
2026-08-18	3.2000	3.2000	3.2000	3.2000	+14.286%	16	1,867	-62.500%
2026-08-17	2.7000	2.8500	2.7000	2.8000	+12.000%	28	1,867	-57.143%
2026-08-14	2.4000	2.5500	2.4000	2.5000	-3.846%	20	1,865	-52.000%
2026-08-13	2.7500	2.7500	2.5700	2.6000	+4.000%	14	1,858	-53.846%
2026-08-12	2.5000	2.5000	2.5000	2.5000	0.000%	31	1,844	-52.000%
2026-08-11	2.5000	2.5000	2.5000	2.5000	0.000%	6	1,844	-52.000%
2026-08-10	2.6000	2.6500	2.5000	2.5000	0.000%	22	1,843	-52.000%
2026-08-07	2.5000	2.5000	2.5000	2.5000	+8.696%	3	1,821	-52.000%
2026-08-06	2.5500	2.6000	2.3000	2.3000	+2.222%	5	1,818	-47.826%
2026-08-05	2.4000	2.4000	2.2500	2.2500	-2.174%	12	1,813	-46.667%
2026-08-04	2.3000	2.3000	2.2000	2.3000	-2.128%	49	1,804	-47.826%
2026-08-03	2.5500	2.5500	2.3000	2.3500	-2.083%	21	1,779	-48.936%
2026-07-31	2.4500	2.4500	2.3500	2.4000	+18.227%	4	1,759	-50.000%
2026-07-30	1.9000	2.0300	1.9000	2.0300	-46.579%	3	1,755	-40.887%
2026-07-29	3.8000	3.8000	3.8000	3.8000	0.000%	1	1,757	-68.421%
2026-07-28	3.8000	3.9500	3.8000	3.8000	+33.333%	24	1,758	-68.421%
2026-07-27	2.8500	2.8500	2.8500	2.8500	+11.765%	1	1,747	-57.895%
2026-07-24	2.5500	2.5500	2.5500	2.5500	-17.742%	2	1,748	-52.941%
2026-07-22	3.4000	3.4000	3.1000	3.1000	0.000%	15	1,750	-61.290%
2026-07-21	3.0200	3.2000	3.0200	3.1000	-3.125%	51	1,751	-61.290%
2026-07-20	3.3000	3.3000	3.1000	3.2000	-5.882%	41	1,751	-62.500%
2026-07-17	3.6500	3.6500	3.4000	3.4000	+19.298%	4	1,747	-64.706%
2026-07-15	2.8500	2.8500	2.8500	2.8500	-1.724%	3	1,747	-57.895%
2026-07-14	2.9000	2.9000	2.9000	2.9000	-9.375%	1	1,744	-58.621%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,743	-62.500%
2026-07-09	2.9500	3.1000	2.9500	3.1000	+14.815%	11	1,742	-61.290%
2026-07-08	2.7000	2.7000	2.7000	2.7000	-1.818%	5	1,731	-55.556%
2026-07-07	2.8000	2.8500	2.7500	2.7500	+3.774%	12	1,731	-56.364%
2026-07-06	2.6500	2.6500	2.6500	2.6500	0.000%	1	1,719	-54.717%
2026-07-02	2.6500	2.6500	2.6500	2.6500	+26.190%	1	1,717	-54.717%
2026-07-01	2.1000	2.1000	2.1000	2.1000	-22.222%	1	1,717	-42.857%
2026-06-30	2.6500	2.7000	2.6500	2.7000	+8.000%	32	1,716	-55.556%
2026-06-26	2.5000	2.6000	2.5000	2.5000	+13.636%	6	1,716	-52.000%
2026-06-25	2.1500	2.2000	2.1500	2.2000	+2.326%	10	1,714	-45.455%
2026-06-24	2.2500	2.2500	2.0800	2.1500	-2.273%	5	1,704	-44.186%
2026-06-23	2.4500	2.4500	2.2000	2.2000	+3.774%	3	1,702	-45.455%
2026-06-22	2.1200	2.1200	2.1200	2.1200	-11.667%	1	1,701	-43.396%
2026-06-18	2.3500	2.4000	2.3500	2.4000	-18.644%	3	1,697	-50.000%
2026-06-17	2.9000	2.9500	2.9000	2.9500	-7.813%	8	1,697	-59.322%
2026-06-16	3.2000	3.2300	3.2000	3.2000	-5.882%	51	1,697	-62.500%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-4.225%	3	1,696	-64.706%
2026-06-12	3.5500	3.5500	3.5500	3.5500	0.000%	2	1,696	-66.197%
2026-06-11	3.5500	3.5500	3.5500	3.5500	+18.333%	2	1,696	-66.197%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-25.926%	2	1,696	-60.000%
2026-06-05	4.0800	4.0800	4.0000	4.0500	+10.656%	11	1,696	-70.370%
2026-06-04	3.5900	3.6600	3.5900	3.6600	+34.559%	3	1,696	-67.213%
2026-06-03	2.7300	2.7300	2.7200	2.7200	-5.882%	3	1,696	-55.882%
2026-06-02	2.8200	2.8900	2.6900	2.8900	-3.344%	11	1,696	-58.478%
2026-06-01	3.0100	3.0100	2.9900	2.9900	-12.059%	5	1,695	-59.866%
2026-05-29	3.4000	3.4000	3.4000	3.4000	-12.821%	1	1,695	-64.706%
2026-05-27	4.0000	4.0000	3.9000	3.9000	-6.024%	2	1,694	-69.231%
2026-05-21	4.1000	4.1500	4.1000	4.1500	+3.750%	3	1,692	-71.084%
2026-05-20	3.9000	4.0000	3.9000	4.0000	+19.048%	752	1,692	-70.000%
2026-05-19	3.4000	3.4000	3.3600	3.3600	-1.176%	2	1,166	-64.286%
2026-05-18	3.2000	3.4000	3.2000	3.4000	+15.254%	4	1,166	-64.706%
2026-05-15	3.1000	3.2000	2.9500	2.9500	-1.667%	3	1,166	-59.322%
2026-05-14	2.8000	3.1000	2.8000	3.0000	+9.091%	103	1,167	-60.000%
2026-05-13	2.8500	3.0000	2.7500	2.7500	-11.290%	96	1,115	-56.364%
2026-05-12	2.9000	3.1000	2.9000	3.1000	+3.333%	6	1,115	-61.290%
2026-05-11	3.0500	3.0500	3.0000	3.0000	0.000%	62	1,115	-60.000%
2026-05-08	3.1000	3.1000	3.0000	3.0000	-9.091%	3	1,056	-60.000%
2026-05-07	3.4000	3.4000	3.3000	3.3000	-2.941%	21	1,054	-63.636%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+3.343%	1	1,053	-64.706%
2026-05-05	3.2000	3.3000	3.2000	3.2900	-6.000%	50	1,053	-63.526%
2026-05-04	3.6000	3.6000	3.5000	3.5000	-12.500%	10	1,053	-65.714%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-3.148%	1	1,062	-70.000%
2026-04-30	4.0400	4.1300	4.0400	4.1300	+11.622%	7	1,062	-70.944%
2026-04-29	3.7000	3.7000	3.7000	3.7000	-0.538%	452	1,061	-67.568%
2026-04-27	4.1000	4.1000	3.7200	3.7200	-17.881%	2	609	-67.742%
2026-04-24	4.5200	4.5300	4.5200	4.5300	-16.111%	3	609	-73.510%
2026-04-23	5.4000	5.4000	5.4000	5.4000	+11.801%	5	609	-77.778%
2026-04-21	4.8300	4.8300	4.8300	4.8300	-10.390%	3	612	-75.155%
2026-04-17	5.3200	5.3900	5.3200	5.3900	+10.678%	3	612	-77.737%
2026-04-16	4.8700	4.8700	4.8700	4.8700	-8.113%	2	615	-75.359%
2026-04-15	5.3000	5.3000	5.3000	5.3000	+5.788%	1	616	-77.358%
2026-04-14	5.0100	5.0100	5.0100	5.0100	+22.195%	4	617	-76.048%
2026-04-13	4.1000	4.1000	4.1000	4.1000	-18.000%	2	621	-70.732%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-12.281%	2	621	-76.000%
2026-04-01	5.6100	5.7000	5.6100	5.7000	+1.786%	53	621	-78.947%
2026-03-31	5.4000	5.6000	5.4000	5.6000	+2.752%	3	572	-78.571%
2026-03-27	5.5000	5.5000	5.4000	5.4500	+11.224%	13	572	-77.982%
2026-03-26	5.1000	5.3000	4.6000	4.9000	+8.889%	172	573	-75.510%
2026-03-25	4.4000	4.5000	4.4000	4.5000	+15.385%	67	489	-73.333%
2026-03-23	3.9000	3.9000	3.9000	3.9000	+4.000%	13	489	-69.231%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+23.762%	4	489	-68.000%
2026-03-18	3.0300	3.0300	3.0300	3.0300	-12.931%	2	489	-60.396%
2026-03-17	3.5000	3.6000	3.4800	3.4800	+8.750%	14	491	-65.517%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-5.882%	3	491	-62.500%
2026-03-12	3.4000	3.4000	3.4000	3.4000	0.000%	11	491	-64.706%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-8.108%	2	497	-64.706%
2026-03-10	3.8000	3.8000	3.7000	3.7000	+5.714%	3	499	-67.568%
2026-03-09	3.3000	3.5000	3.3000	3.5000	-5.405%	3	500	-65.714%
2026-03-06	3.5000	3.7000	3.5000	3.7000	-9.756%	4	502	-67.568%
2026-03-05	4.1000	4.1000	4.1000	4.1000	-10.870%	2	502	-70.732%
2026-03-04	4.6000	4.6000	4.6000	4.6000	-6.122%	1	500	-73.913%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-18.333%	1	501	-75.510%
2026-02-26	5.9000	6.0000	5.9000	6.0000	+13.208%	4	500	-80.000%
2026-02-19	5.3000	5.3000	5.3000	5.3000	+11.111%	15	502	-77.358%
2026-02-13	4.7700	4.7700	4.7700	4.7700	-10.000%	15	502	-74.843%
2026-02-12	6.3000	6.3000	5.3000	5.3000	-7.826%	15	502	-77.358%
2026-02-04	5.7500	5.7500	5.7500	5.7500	+4.545%	1	487	-79.130%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+3.774%	5	488	-78.182%
2026-01-30	5.3000	5.3000	5.3000	5.3000	+17.517%	31	488	-77.358%
2026-01-29	4.5100	4.5100	4.5100	4.5100	-1.957%	1	488	-73.392%
2026-01-28	4.9000	4.9000	4.6000	4.6000	-13.208%	33	487	-73.913%
2026-01-23	4.9000	5.3000	4.9000	5.3000	+13.978%	30	468	-77.358%
2026-01-21	4.6000	4.6500	4.6000	4.6500	+2.876%	32	468	-74.194%
2026-01-20	4.5200	4.5200	4.5200	4.5200	-13.077%	15	464	-73.451%
2026-01-16	5.1800	5.2000	5.1800	5.2000	-8.772%	24	436	-76.923%
2026-01-15	5.7000	5.7000	5.7000	5.7000	-6.557%	10	436	-78.947%
2026-01-14	6.1000	6.1000	6.1000	6.1000	+17.308%	60	436	-80.328%
2026-01-13	5.5700	5.5700	5.2000	5.2000	-14.191%	40	461	-76.923%
2026-01-12	6.1000	6.1000	6.0600	6.0600	-12.174%	21	424	-80.198%
2026-01-09	6.9000	6.9000	6.9000	6.9000	+2.985%	2	403	-82.609%
2025-12-12	6.8800	6.8800	6.7000	6.7000	-19.760%	7	401	-82.090%
2025-11-25	8.3500	8.3500	8.3500	8.3500	-13.021%	4	401	-85.629%
2025-10-27	9.6000	9.6000	9.6000	9.6000	-2.041%	68	329	-87.500%
2025-10-24	9.7000	9.8000	9.7000	9.8000	+15.566%	4	329	-87.755%
2025-10-22	8.3400	8.4800	8.3000	8.4800	-5.778%	150	329	-85.849%
2025-10-03	9.0000	9.0000	9.0000	9.0000	+5.882%	2	179	-86.667%
2025-10-02	8.5000	8.5000	8.5000	8.5000	+6.250%	7	181	-85.882%
2025-10-01	7.2000	8.0000	7.2000	8.0000	+50.943%	6	186	-85.000%
2025-09-29	5.2800	5.4000	5.2800	5.3000	+2.913%	81	186	-77.358%
2025-09-25	5.3000	5.3000	5.1500	5.1500	-14.167%	3	107	-76.699%
2025-09-24	6.0000	6.0000	6.0000	6.0000	-3.226%	1	105	-80.000%
2025-09-23	6.2000	6.2000	6.2000	6.2000	-4.615%	4	104	-80.645%
2025-09-19	6.5000	6.5000	6.5000	6.5000	+3.339%	5	104	-81.538%
2025-09-17	6.2900	6.2900	6.2900	6.2900	+3.624%	5	108	-80.922%
2025-09-16	6.0700	6.0700	6.0700	6.0700	+2.881%	1	108	-80.231%
2025-09-15	6.1000	6.1000	5.9000	5.9000	-8.100%	20	107	-79.661%
2025-09-09	6.4300	6.4400	6.4200	6.4200	+5.246%	5	111	-81.308%
2025-09-08	6.1000	6.1000	6.1000	6.1000	+4.274%	10	116	-80.328%
2025-09-05	5.9500	6.2000	5.8000	5.8500	+10.377%	41	126	-79.487%
2025-09-04	5.6000	5.8200	5.2500	5.3000	-42.391%	52	105	-77.358%
2025-08-25	9.2000	9.2000	9.2000	9.2000	+67.273%	1	58	-86.957%
2025-07-31	5.5000	5.5000	5.5000	5.5000	-34.132%	2	57	-78.182%
2025-07-02	8.3500	8.3500	8.3500	8.3500	+4.375%	5	55	-85.629%
2025-07-01	8.0000	8.0000	8.0000	8.0000	-5.882%	30	50	-85.000%
2025-06-27	8.5000	8.5000	8.5000	8.5000	-7.609%	20	20	-85.882%
2025-06-09	9.2000	9.2000	9.2000	9.2000	+24.324%	1	9	-86.957%
2024-12-23	7.4000	7.4000	7.4000	7.4000	-14.943%	2	8	-83.784%
2024-12-17	8.7000	8.7000	8.7000	8.7000	+29.851%	6	6	-86.207%
2024-12-13	6.7000	6.7000	6.7000	6.7000	0.000%	12	6	-82.090%