Dark

SNY20270115C50
SNY Jan 15 2027 50.00 Call (SNY270115C00050000)
option OPRA

EOD

Sep 30, 2026

0.3000-33.333%(-0.1500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.3000	0.3000	0.3000	0.3000	-33.333%	2	1,140	0.000%
2026-09-22	0.4500	0.4500	0.4500	0.4500	-4.255%	24	1,142	-33.333%
2026-09-21	0.4500	0.5000	0.4500	0.4700	-17.544%	8	1,138	-36.170%
2026-09-17	0.5700	0.5700	0.5700	0.5700	+1.786%	1	1,133	-47.368%
2026-09-16	0.6000	0.6500	0.5600	0.5600	+12.000%	93	1,134	-46.429%
2026-09-15	0.6000	0.6500	0.5000	0.5000	-28.571%	14	1,068	-40.000%
2026-09-14	0.8500	0.8500	0.7000	0.7000	+12.903%	12	1,072	-57.143%
2026-09-11	0.6000	0.6200	0.6000	0.6200	-8.824%	14	1,061	-51.613%
2026-09-09	0.7200	0.7200	0.6800	0.6800	-22.727%	10	1,066	-55.882%
2026-09-04	0.9500	0.9500	0.8800	0.8800	-16.190%	27	1,067	-65.909%
2026-08-31	1.1000	1.1000	1.0500	1.0500	-4.545%	14	1,067	-71.429%
2026-08-28	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,057	-72.727%
2026-08-27	1.2000	1.2000	1.2000	1.2000	-24.528%	7	1,058	-75.000%
2026-08-26	1.5900	1.5900	1.5900	1.5900	+2.581%	4	1,058	-81.132%
2026-08-25	1.7500	1.7500	1.5400	1.5500	+1.307%	13	1,058	-80.645%
2026-08-24	1.5300	1.5300	1.5300	1.5300	-1.290%	5	1,048	-80.392%
2026-08-21	1.5500	1.5500	1.5500	1.5500	+10.714%	1	1,053	-80.645%
2026-08-20	1.5000	1.5000	1.4000	1.4000	-10.828%	64	1,054	-78.571%
2026-08-19	1.3500	1.5700	1.3500	1.5700	+25.600%	67	1,105	-80.892%
2026-08-18	1.2500	1.2500	1.2500	1.2500	+8.696%	1	1,061	-76.000%
2026-08-17	1.1500	1.1500	1.1500	1.1500	+15.000%	1	1,061	-73.913%
2026-08-13	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,060	-70.000%
2026-08-11	1.0000	1.0000	0.9500	0.9500	-5.000%	13	1,059	-68.421%
2026-08-10	1.0000	1.0000	1.0000	1.0000	+3.093%	10	1,051	-70.000%
2026-08-07	1.0000	1.0000	0.9700	0.9700	-7.619%	11	1,041	-69.072%
2026-08-06	1.0500	1.0500	1.0500	1.0500	+5.000%	1	1,039	-71.429%
2026-08-05	1.0000	1.0000	1.0000	1.0000	+5.263%	1	1,038	-70.000%
2026-07-30	0.7500	0.9500	0.7500	0.9500	-44.118%	120	1,037	-68.421%
2026-07-29	1.8000	1.8000	1.7000	1.7000	-0.585%	3	919	-82.353%
2026-07-28	1.6500	1.7100	1.6500	1.7100	+48.696%	8	920	-82.456%
2026-07-24	1.1500	1.1700	1.1500	1.1500	+0.877%	75	913	-73.913%
2026-07-23	1.1400	1.1400	1.1400	1.1400	-18.571%	2	847	-73.684%
2026-07-22	1.4000	1.4000	1.4000	1.4000	+3.704%	10	849	-78.571%
2026-07-21	1.3500	1.3500	1.3500	1.3500	-6.897%	1	849	-77.778%
2026-07-20	1.5000	1.5000	1.4000	1.4500	-6.452%	51	848	-79.310%
2026-07-17	1.5500	1.5500	1.5500	1.5500	+34.783%	1	797	-80.645%
2026-07-15	1.1500	1.1500	1.1500	1.1500	0.000%	1	797	-73.913%
2026-07-08	1.2000	1.2000	1.1500	1.1500	-11.538%	7	797	-73.913%
2026-07-07	1.3000	1.3000	1.3000	1.3000	+30.000%	1	795	-76.923%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-9.091%	4	794	-70.000%
2026-07-02	1.1300	1.1300	1.1000	1.1000	0.000%	2	789	-72.727%
2026-06-30	1.1000	1.1000	1.1000	1.1000	+4.762%	1	789	-72.727%
2026-06-26	1.0500	1.0500	1.0500	1.0500	+31.250%	2	789	-71.429%
2026-06-22	0.8000	0.8500	0.8000	0.8000	-25.926%	13	787	-62.500%
2026-06-18	0.9000	1.0800	0.9000	1.0800	-20.000%	10	778	-72.222%
2026-06-17	1.3500	1.3500	1.3500	1.3500	-2.878%	5	778	-77.778%
2026-06-16	1.4500	1.4500	1.3900	1.3900	-7.333%	46	778	-78.417%
2026-06-15	1.5000	1.5000	1.5000	1.5000	0.000%	1	807	-80.000%
2026-06-10	1.5000	1.5000	1.5000	1.5000	-3.226%	13	807	-80.000%
2026-06-08	1.5500	1.5500	1.5500	1.5500	-18.848%	13	841	-80.645%
2026-06-05	1.9500	1.9500	1.9100	1.9100	+15.758%	55	854	-84.293%
2026-06-04	1.6500	1.6500	1.6500	1.6500	+37.500%	50	799	-81.818%
2026-06-03	1.2000	1.2000	1.2000	1.2000	-7.692%	1	751	-75.000%
2026-06-01	1.3000	1.3000	1.3000	1.3000	-17.197%	1	751	-76.923%
2026-05-29	1.5700	1.5700	1.5700	1.5700	-4.848%	2	752	-80.892%
2026-05-28	1.6500	1.6500	1.6500	1.6500	-5.714%	17	752	-81.818%
2026-05-26	1.7500	1.7500	1.7500	1.7500	-13.366%	10	757	-82.857%
2026-05-22	2.0300	2.0300	2.0200	2.0200	+3.590%	10	757	-85.149%
2026-05-21	1.9500	1.9500	1.9500	1.9500	+2.632%	7	757	-84.615%
2026-05-20	1.8500	1.9000	1.8000	1.9000	+31.944%	11	757	-84.211%
2026-05-18	1.4500	1.5000	1.4400	1.4400	+5.109%	7	773	-79.167%
2026-05-15	1.3700	1.3700	1.3700	1.3700	+1.481%	5	773	-78.102%
2026-05-13	1.3500	1.3500	1.3500	1.3500	-2.174%	1	770	-77.778%
2026-05-11	1.3800	1.3800	1.3800	1.3800	+2.222%	1	770	-78.261%
2026-05-08	1.3400	1.3500	1.3400	1.3500	-19.643%	15	771	-77.778%
2026-05-06	1.6800	1.6800	1.6800	1.6800	+3.067%	5	771	-82.143%
2026-05-05	1.5000	1.6300	1.5000	1.6300	-16.410%	39	768	-81.595%
2026-05-01	1.9500	1.9500	1.9500	1.9500	-3.465%	1	767	-84.615%
2026-04-30	2.0200	2.0200	2.0200	2.0200	+12.222%	6	767	-85.149%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-10.000%	3	761	-83.333%
2026-04-27	2.1000	2.1000	2.0000	2.0000	-16.667%	60	761	-85.000%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-5.512%	1	702	-87.500%
2026-04-09	2.5400	2.5400	2.5400	2.5400	-2.308%	10	701	-88.189%
2026-04-07	2.6000	2.6000	2.6000	2.6000	-8.772%	1	711	-88.462%
2026-04-06	3.1000	3.1300	2.8500	2.8500	-8.065%	9	710	-89.474%
2026-04-02	3.1000	3.1000	3.1000	3.1000	-3.125%	2	713	-90.323%
2026-04-01	3.4000	3.4000	3.2000	3.2000	-4.478%	13	713	-90.625%
2026-03-31	3.2000	3.3500	3.2000	3.3500	+21.818%	41	716	-91.045%
2026-03-30	2.7500	2.7500	2.7500	2.7500	-8.940%	1	695	-89.091%
2026-03-27	3.0200	3.0200	3.0200	3.0200	+9.818%	1	695	-90.066%
2026-03-26	2.8500	2.9000	2.7000	2.7500	+15.063%	12	694	-89.091%
2026-03-25	2.4000	2.4000	2.3900	2.3900	+13.810%	15	689	-87.448%
2026-03-23	1.9500	2.1000	1.9500	2.1000	+3.448%	33	689	-85.714%
2026-03-20	2.0300	2.0300	2.0300	2.0300	-1.456%	20	684	-85.222%
2026-03-19	2.0700	2.0700	2.0600	2.0600	+17.714%	5	704	-85.437%
2026-03-18	1.6500	1.7500	1.6500	1.7500	+6.061%	21	701	-82.857%
2026-03-13	1.7000	1.7000	1.6500	1.6500	-13.158%	12	700	-81.818%
2026-03-12	1.9000	1.9000	1.9000	1.9000	+2.703%	20	701	-84.211%
2026-03-11	1.8300	1.8500	1.8300	1.8500	-1.596%	15	681	-83.784%
2026-03-10	2.0500	2.0500	1.8800	1.8800	-32.374%	48	681	-84.043%
2026-03-04	2.7800	2.7800	2.7800	2.7800	-6.397%	1	702	-89.209%
2026-03-03	2.9700	2.9800	2.9700	2.9700	-15.143%	4	702	-89.899%
2026-02-26	3.5000	3.5000	3.5000	3.5000	+6.061%	9	703	-91.429%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+26.923%	95	711	-90.909%
2026-02-18	2.8500	2.8500	2.6000	2.6000	-13.333%	2	646	-88.462%
2026-02-13	2.9000	3.0000	2.9000	3.0000	-3.846%	19	645	-90.000%
2026-02-06	3.1200	3.1200	3.1200	3.1200	-2.500%	10	645	-90.385%
2026-02-05	3.2000	3.2000	3.2000	3.2000	+3.226%	1	645	-90.625%
2026-02-02	3.2000	3.2000	3.1000	3.1000	+8.392%	18	644	-90.323%
2026-01-30	2.8600	2.8600	2.8600	2.8600	+2.878%	10	636	-89.510%
2026-01-28	2.7000	2.7800	2.7000	2.7800	-17.015%	7	626	-89.209%
2026-01-27	3.1500	3.3500	3.1500	3.3500	+1.515%	25	626	-91.045%
2026-01-26	3.1000	3.3000	3.1000	3.3000	+15.789%	4	621	-90.909%
2026-01-22	2.9000	2.9000	2.8500	2.8500	+7.547%	14	620	-89.474%
2026-01-21	2.6500	2.6500	2.6500	2.6500	+3.516%	2	620	-88.679%
2026-01-20	2.5300	2.5600	2.5300	2.5600	-11.724%	15	620	-88.281%
2026-01-16	3.0000	3.0000	2.9000	2.9000	-11.043%	2	616	-89.655%
2026-01-15	3.2700	3.2700	3.2600	3.2600	+5.161%	10	616	-90.798%
2026-01-13	3.1000	3.1000	3.0700	3.1000	-12.676%	11	616	-90.323%
2026-01-12	3.5500	3.5500	3.5500	3.5500	-8.974%	10	615	-91.549%
2026-01-09	3.9000	3.9000	3.9000	3.9000	+6.849%	4	615	-92.308%
2026-01-08	3.6500	3.6500	3.6500	3.6500	-3.947%	10	611	-91.781%
2026-01-07	3.8000	3.8000	3.8000	3.8000	-0.262%	1	611	-92.105%
2025-12-26	3.8100	3.8100	3.8100	3.8100	-7.073%	1	611	-92.126%
2025-12-10	4.1000	4.1000	4.1000	4.1000	-40.580%	1	611	-92.683%
2025-11-13	6.9000	6.9000	6.9000	6.9000	+27.778%	2	610	-95.652%
2025-11-10	5.4200	5.4200	5.4000	5.4000	+3.846%	17	610	-94.444%
2025-11-03	5.2000	5.2000	5.2000	5.2000	-18.110%	5	610	-94.231%
2025-10-29	6.3500	6.3500	6.3500	6.3500	0.000%	3	610	-95.276%
2025-10-27	6.3000	6.3500	6.3000	6.3500	-2.905%	3	609	-95.276%
2025-10-24	6.5000	6.6000	6.5000	6.5400	+17.415%	11	609	-95.413%
2025-10-22	5.5300	5.5700	5.5300	5.5700	+1.273%	22	610	-94.614%
2025-10-21	5.5000	5.5000	5.5000	5.5000	-5.009%	1	610	-94.545%
2025-10-17	5.8000	5.9000	5.7900	5.7900	+21.384%	31	610	-94.819%
2025-10-13	4.7700	4.7700	4.7700	4.7700	+3.696%	1	610	-93.711%
2025-10-10	4.6000	4.6000	4.6000	4.6000	-9.804%	2	610	-93.478%
2025-10-07	5.1000	5.1000	5.1000	5.1000	-10.526%	2	610	-94.118%
2025-10-06	5.7000	5.7000	5.7000	5.7000	-6.557%	1	610	-94.737%
2025-10-03	6.0500	6.1000	6.0500	6.1000	+8.929%	4	610	-95.082%
2025-10-01	5.0600	5.6000	5.0000	5.6000	+64.706%	54	611	-94.643%
2025-09-30	2.9800	3.4000	2.7000	3.4000	+6.250%	22	614	-91.176%
2025-09-29	3.2000	3.2000	3.2000	3.2000	0.000%	3	613	-90.625%
2025-09-25	3.2000	3.2000	3.2000	3.2000	-21.951%	1	613	-90.625%
2025-09-22	4.1000	4.1000	4.1000	4.1000	+3.797%	3	612	-92.683%
2025-09-12	4.0000	4.0000	3.9500	3.9500	-3.659%	12	612	-92.405%
2025-09-11	4.1000	4.1000	4.1000	4.1000	+2.500%	1	610	-92.683%
2025-09-10	3.9000	4.1000	3.9000	4.0000	-2.439%	256	610	-92.500%
2025-09-09	4.0600	4.2200	4.0600	4.1000	+10.811%	7	356	-92.683%
2025-09-08	3.7000	3.7200	3.7000	3.7000	+1.370%	12	357	-91.892%
2025-09-05	3.6500	3.6500	3.6500	3.6500	+10.606%	2	350	-91.781%
2025-09-04	3.5300	3.5300	3.3000	3.3000	-41.071%	5	348	-90.909%
2025-08-29	5.6000	5.6000	5.6000	5.6000	-6.667%	1	347	-94.643%
2025-08-25	6.0000	6.0000	6.0000	6.0000	+14.286%	1	347	-95.000%
2025-08-14	5.1400	5.2500	5.1400	5.2500	+0.962%	4	346	-94.286%
2025-08-13	5.2000	5.2000	5.2000	5.2000	+18.182%	1	349	-94.231%
2025-08-08	4.4000	4.4000	4.4000	4.4000	+5.263%	30	349	-93.182%
2025-08-07	4.1800	4.1800	4.1800	4.1800	+1.951%	3	349	-92.823%
2025-08-06	4.1000	4.1000	4.1000	4.1000	0.000%	1	346	-92.683%
2025-08-01	3.9000	4.1000	3.7600	4.1000	+19.534%	32	345	-92.683%
2025-07-31	4.4000	4.4000	3.4300	3.4300	-32.745%	15	314	-91.254%
2025-07-30	5.1000	5.1000	5.1000	5.1000	-6.422%	1	303	-94.118%
2025-07-29	5.4500	5.4500	5.4500	5.4500	-2.852%	2	303	-94.495%
2025-07-28	5.6100	5.6100	5.6100	5.6100	-3.276%	2	303	-94.652%
2025-07-25	5.9000	5.9300	5.8000	5.8000	-5.997%	60	301	-94.828%
2025-07-23	5.8000	6.1700	5.8000	6.1700	+28.542%	3	251	-95.138%
2025-07-21	4.8000	4.8000	4.8000	4.8000	-11.111%	1	252	-93.750%
2025-07-08	5.1000	5.4000	5.1000	5.4000	+6.090%	2	251	-94.444%
2025-07-07	5.2000	5.2000	5.0900	5.0900	-3.232%	2	249	-94.106%
2025-07-03	5.2600	5.2600	5.2600	5.2600	-9.932%	1	246	-94.297%
2025-07-02	5.8300	5.8400	5.8300	5.8400	+12.524%	2	246	-94.863%
2025-06-30	5.1900	5.1900	5.1900	5.1900	-0.192%	2	248	-94.220%
2025-06-27	5.5000	5.5000	5.2000	5.2000	-1.887%	19	248	-94.231%
2025-06-26	5.3000	5.3000	5.3000	5.3000	+3.922%	105	238	-94.340%
2025-06-25	5.1000	5.1000	5.1000	5.1000	0.000%	5	133	-94.118%
2025-06-20	5.2000	5.2000	5.1000	5.1000	-34.194%	254	133	-94.118%
2025-05-19	7.7500	7.7500	7.7500	7.7500	+6.897%	16	13	-96.129%
2025-05-13	7.2500	7.2500	7.2500	7.2500	-1.361%	10	19	-95.862%
2025-05-12	7.0000	7.4000	7.0000	7.3500	+10.526%	6	13	-95.918%
2025-04-07	6.6500	6.6500	6.6500	6.6500	+24.299%	1	7	-95.489%
2024-11-20	5.3500	5.3500	5.3500	5.3500	-42.473%	1	6	-94.393%
2024-10-30	9.3000	9.3000	9.3000	9.3000	+7.514%	5	6	-96.774%
2024-10-24	8.6500	8.6500	8.6500	8.6500	-14.356%	5	8	-96.532%
2024-10-16	10.1000	10.1000	10.1000	10.1000	-4.717%	2	6	-97.030%
2024-10-04	10.6000	10.6000	10.6000	10.6000	-15.470%	8	4	-97.170%
2024-09-17	12.5400	12.5400	12.5400	12.5400	0.000%	1	1	-97.608%