Dark

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

EOD

Jul 20, 2026

3.20-5.882%(-0.20)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	3.3000	3.3000	3.1000	3.2000	-5.882%	41	1,751	0.000%
2026-07-17	3.6500	3.6500	3.4000	3.4000	+19.298%	4	1,747	-5.882%
2026-07-15	2.8500	2.8500	2.8500	2.8500	-1.724%	3	1,747	+12.281%
2026-07-14	2.9000	2.9000	2.9000	2.9000	-9.375%	1	1,744	+10.345%
2026-07-13	3.2000	3.2000	3.2000	3.2000	+3.226%	1	1,743	0.000%
2026-07-09	2.9500	3.1000	2.9500	3.1000	+14.815%	11	1,742	+3.226%
2026-07-08	2.7000	2.7000	2.7000	2.7000	-1.818%	5	1,731	+18.519%
2026-07-07	2.8000	2.8500	2.7500	2.7500	+3.774%	12	1,731	+16.364%
2026-07-06	2.6500	2.6500	2.6500	2.6500	0.000%	1	1,719	+20.755%
2026-07-02	2.6500	2.6500	2.6500	2.6500	+26.190%	1	1,717	+20.755%
2026-07-01	2.1000	2.1000	2.1000	2.1000	-22.222%	1	1,717	+52.381%
2026-06-30	2.6500	2.7000	2.6500	2.7000	+8.000%	32	1,716	+18.519%
2026-06-26	2.5000	2.6000	2.5000	2.5000	+13.636%	6	1,716	+28.000%
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	+48.837%
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	+50.943%
2026-06-18	2.3500	2.4000	2.3500	2.4000	-18.644%	3	1,697	+33.333%
2026-06-17	2.9000	2.9500	2.9000	2.9500	-7.813%	8	1,697	+8.475%
2026-06-16	3.2000	3.2300	3.2000	3.2000	-5.882%	51	1,697	0.000%
2026-06-15	3.4000	3.4000	3.4000	3.4000	-4.225%	3	1,696	-5.882%
2026-06-12	3.5500	3.5500	3.5500	3.5500	0.000%	2	1,696	-9.859%
2026-06-11	3.5500	3.5500	3.5500	3.5500	+18.333%	2	1,696	-9.859%
2026-06-10	3.0000	3.0000	3.0000	3.0000	-25.926%	2	1,696	+6.667%
2026-06-05	4.0800	4.0800	4.0000	4.0500	+10.656%	11	1,696	-20.988%
2026-06-04	3.5900	3.6600	3.5900	3.6600	+34.559%	3	1,696	-12.568%
2026-06-03	2.7300	2.7300	2.7200	2.7200	-5.882%	3	1,696	+17.647%
2026-06-02	2.8200	2.8900	2.6900	2.8900	-3.344%	11	1,696	+10.727%
2026-06-01	3.0100	3.0100	2.9900	2.9900	-12.059%	5	1,695	+7.023%
2026-05-29	3.4000	3.4000	3.4000	3.4000	-12.821%	1	1,695	-5.882%
2026-05-27	4.0000	4.0000	3.9000	3.9000	-6.024%	2	1,694	-17.949%
2026-05-21	4.1000	4.1500	4.1000	4.1500	+3.750%	3	1,692	-22.892%
2026-05-20	3.9000	4.0000	3.9000	4.0000	+19.048%	752	1,692	-20.000%
2026-05-19	3.4000	3.4000	3.3600	3.3600	-1.176%	2	1,166	-4.762%
2026-05-18	3.2000	3.4000	3.2000	3.4000	+15.254%	4	1,166	-5.882%
2026-05-15	3.1000	3.2000	2.9500	2.9500	-1.667%	3	1,166	+8.475%
2026-05-14	2.8000	3.1000	2.8000	3.0000	+9.091%	103	1,167	+6.667%
2026-05-13	2.8500	3.0000	2.7500	2.7500	-11.290%	96	1,115	+16.364%
2026-05-12	2.9000	3.1000	2.9000	3.1000	+3.333%	6	1,115	+3.226%
2026-05-11	3.0500	3.0500	3.0000	3.0000	0.000%	62	1,115	+6.667%
2026-05-08	3.1000	3.1000	3.0000	3.0000	-9.091%	3	1,056	+6.667%
2026-05-07	3.4000	3.4000	3.3000	3.3000	-2.941%	21	1,054	-3.030%
2026-05-06	3.4000	3.4000	3.4000	3.4000	+3.343%	1	1,053	-5.882%
2026-05-05	3.2000	3.3000	3.2000	3.2900	-6.000%	50	1,053	-2.736%
2026-05-04	3.6000	3.6000	3.5000	3.5000	-12.500%	10	1,053	-8.571%
2026-05-01	4.0000	4.0000	4.0000	4.0000	-3.148%	1	1,062	-20.000%
2026-04-30	4.0400	4.1300	4.0400	4.1300	+11.622%	7	1,062	-22.518%
2026-04-29	3.7000	3.7000	3.7000	3.7000	-0.538%	452	1,061	-13.514%
2026-04-27	4.1000	4.1000	3.7200	3.7200	-17.881%	2	609	-13.978%
2026-04-24	4.5200	4.5300	4.5200	4.5300	-16.111%	3	609	-29.360%
2026-04-23	5.4000	5.4000	5.4000	5.4000	+11.801%	5	609	-40.741%
2026-04-21	4.8300	4.8300	4.8300	4.8300	-10.390%	3	612	-33.747%
2026-04-17	5.3200	5.3900	5.3200	5.3900	+10.678%	3	612	-40.631%
2026-04-16	4.8700	4.8700	4.8700	4.8700	-8.113%	2	615	-34.292%
2026-04-15	5.3000	5.3000	5.3000	5.3000	+5.788%	1	616	-39.623%
2026-04-14	5.0100	5.0100	5.0100	5.0100	+22.195%	4	617	-36.128%
2026-04-13	4.1000	4.1000	4.1000	4.1000	-18.000%	2	621	-21.951%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-12.281%	2	621	-36.000%
2026-04-01	5.6100	5.7000	5.6100	5.7000	+1.786%	53	621	-43.860%
2026-03-31	5.4000	5.6000	5.4000	5.6000	+2.752%	3	572	-42.857%
2026-03-27	5.5000	5.5000	5.4000	5.4500	+11.224%	13	572	-41.284%
2026-03-26	5.1000	5.3000	4.6000	4.9000	+8.889%	172	573	-34.694%
2026-03-25	4.4000	4.5000	4.4000	4.5000	+15.385%	67	489	-28.889%
2026-03-23	3.9000	3.9000	3.9000	3.9000	+4.000%	13	489	-17.949%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+23.762%	4	489	-14.667%
2026-03-18	3.0300	3.0300	3.0300	3.0300	-12.931%	2	489	+5.611%
2026-03-17	3.5000	3.6000	3.4800	3.4800	+8.750%	14	491	-8.046%
2026-03-16	3.2000	3.2000	3.2000	3.2000	-5.882%	3	491	0.000%
2026-03-12	3.4000	3.4000	3.4000	3.4000	0.000%	11	491	-5.882%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-8.108%	2	497	-5.882%
2026-03-10	3.8000	3.8000	3.7000	3.7000	+5.714%	3	499	-13.514%
2026-03-09	3.3000	3.5000	3.3000	3.5000	-5.405%	3	500	-8.571%
2026-03-06	3.5000	3.7000	3.5000	3.7000	-9.756%	4	502	-13.514%
2026-03-05	4.1000	4.1000	4.1000	4.1000	-10.870%	2	502	-21.951%
2026-03-04	4.6000	4.6000	4.6000	4.6000	-6.122%	1	500	-30.435%
2026-03-03	4.9000	4.9000	4.9000	4.9000	-18.333%	1	501	-34.694%
2026-02-26	5.9000	6.0000	5.9000	6.0000	+13.208%	4	500	-46.667%
2026-02-19	5.3000	5.3000	5.3000	5.3000	+11.111%	15	502	-39.623%
2026-02-13	4.7700	4.7700	4.7700	4.7700	-10.000%	15	502	-32.914%
2026-02-12	6.3000	6.3000	5.3000	5.3000	-7.826%	15	502	-39.623%
2026-02-04	5.7500	5.7500	5.7500	5.7500	+4.545%	1	487	-44.348%
2026-02-03	5.5000	5.5000	5.5000	5.5000	+3.774%	5	488	-41.818%
2026-01-30	5.3000	5.3000	5.3000	5.3000	+17.517%	31	488	-39.623%
2026-01-29	4.5100	4.5100	4.5100	4.5100	-1.957%	1	488	-29.047%
2026-01-28	4.9000	4.9000	4.6000	4.6000	-13.208%	33	487	-30.435%
2026-01-23	4.9000	5.3000	4.9000	5.3000	+13.978%	30	468	-39.623%
2026-01-21	4.6000	4.6500	4.6000	4.6500	+2.876%	32	468	-31.183%
2026-01-20	4.5200	4.5200	4.5200	4.5200	-13.077%	15	464	-29.204%
2026-01-16	5.1800	5.2000	5.1800	5.2000	-8.772%	24	436	-38.462%
2026-01-15	5.7000	5.7000	5.7000	5.7000	-6.557%	10	436	-43.860%
2026-01-14	6.1000	6.1000	6.1000	6.1000	+17.308%	60	436	-47.541%
2026-01-13	5.5700	5.5700	5.2000	5.2000	-14.191%	40	461	-38.462%
2026-01-12	6.1000	6.1000	6.0600	6.0600	-12.174%	21	424	-47.195%
2026-01-09	6.9000	6.9000	6.9000	6.9000	+2.985%	2	403	-53.623%
2025-12-12	6.8800	6.8800	6.7000	6.7000	-19.760%	7	401	-52.239%
2025-11-25	8.3500	8.3500	8.3500	8.3500	-13.021%	4	401	-61.677%
2025-10-27	9.6000	9.6000	9.6000	9.6000	-2.041%	68	329	-66.667%
2025-10-24	9.7000	9.8000	9.7000	9.8000	+15.566%	4	329	-67.347%
2025-10-22	8.3400	8.4800	8.3000	8.4800	-5.778%	150	329	-62.264%
2025-10-03	9.0000	9.0000	9.0000	9.0000	+5.882%	2	179	-64.444%
2025-10-02	8.5000	8.5000	8.5000	8.5000	+6.250%	7	181	-62.353%
2025-10-01	7.2000	8.0000	7.2000	8.0000	+50.943%	6	186	-60.000%
2025-09-29	5.2800	5.4000	5.2800	5.3000	+2.913%	81	186	-39.623%
2025-09-25	5.3000	5.3000	5.1500	5.1500	-14.167%	3	107	-37.864%
2025-09-24	6.0000	6.0000	6.0000	6.0000	-3.226%	1	105	-46.667%
2025-09-23	6.2000	6.2000	6.2000	6.2000	-4.615%	4	104	-48.387%
2025-09-19	6.5000	6.5000	6.5000	6.5000	+3.339%	5	104	-50.769%
2025-09-17	6.2900	6.2900	6.2900	6.2900	+3.624%	5	108	-49.126%
2025-09-16	6.0700	6.0700	6.0700	6.0700	+2.881%	1	108	-47.282%
2025-09-15	6.1000	6.1000	5.9000	5.9000	-8.100%	20	107	-45.763%
2025-09-09	6.4300	6.4400	6.4200	6.4200	+5.246%	5	111	-50.156%
2025-09-08	6.1000	6.1000	6.1000	6.1000	+4.274%	10	116	-47.541%
2025-09-05	5.9500	6.2000	5.8000	5.8500	+10.377%	41	126	-45.299%
2025-09-04	5.6000	5.8200	5.2500	5.3000	-42.391%	52	105	-39.623%
2025-08-25	9.2000	9.2000	9.2000	9.2000	+67.273%	1	58	-65.217%
2025-07-31	5.5000	5.5000	5.5000	5.5000	-34.132%	2	57	-41.818%
2025-07-02	8.3500	8.3500	8.3500	8.3500	+4.375%	5	55	-61.677%
2025-07-01	8.0000	8.0000	8.0000	8.0000	-5.882%	30	50	-60.000%
2025-06-27	8.5000	8.5000	8.5000	8.5000	-7.609%	20	20	-62.353%
2025-06-09	9.2000	9.2000	9.2000	9.2000	+24.324%	1	9	-65.217%
2024-12-23	7.4000	7.4000	7.4000	7.4000	-14.943%	2	8	-56.757%
2024-12-17	8.7000	8.7000	8.7000	8.7000	+29.851%	6	6	-63.218%
2024-12-13	6.7000	6.7000	6.7000	6.7000	0.000%	12	6	-52.239%