Dark

SU20270115C40
SU Jan 15 2027 40.00 Call (SU270115C00040000)
option OPRA

EOD

Sep 29, 2026

28.20+0.356%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.2000	28.2000	28.2000	28.2000	+0.356%	2	1,266	0.000%
2026-09-01	28.1000	28.1000	28.1000	28.1000	+59.659%	6	1,269	+0.356%
2026-07-07	17.6000	17.6000	17.6000	17.6000	+11.181%	15	1,275	+60.227%
2026-07-06	16.0000	16.0000	15.8300	15.8300	+2.659%	15	1,290	+78.143%
2026-06-29	15.4200	15.4200	15.4200	15.4200	-3.323%	20	1,285	+82.879%
2026-06-18	15.9500	15.9500	15.9500	15.9500	-36.606%	1	1,285	+76.803%
2026-05-28	25.1600	25.1600	25.1600	25.1600	-18.839%	1	1,285	+12.083%
2026-05-18	31.0000	31.0000	31.0000	31.0000	+11.431%	3	1,285	-9.032%
2026-05-01	27.8200	27.8200	27.8200	27.8200	+30.979%	1	1,285	+1.366%
2026-03-16	21.2400	21.2400	21.2400	21.2400	+1.143%	2	1,285	+32.768%
2026-03-13	21.0000	21.0000	21.0000	21.0000	+6.329%	10	1,286	+34.286%
2026-03-11	19.7500	19.7500	19.7500	19.7500	+6.757%	10	1,276	+42.785%
2026-03-04	17.9000	18.5000	17.9000	18.5000	+1.760%	7	1,276	+52.432%
2026-03-02	18.1800	18.1800	18.1800	18.1800	+2.135%	1	1,276	+55.116%
2026-02-27	17.2000	17.8000	17.2000	17.8000	+1.136%	5	1,276	+58.427%
2026-02-24	17.6000	17.6000	17.6000	17.6000	+5.326%	7	1,276	+60.227%
2026-02-12	16.7100	16.7100	16.7100	16.7100	+9.216%	1	1,276	+68.761%
2026-02-04	16.0000	16.0000	15.3000	15.3000	+18.605%	40	1,277	+84.314%
2026-01-26	13.0000	13.0000	12.9000	12.9000	+9.322%	3	1,277	+118.605%
2026-01-22	11.8000	11.8000	11.8000	11.8000	-2.156%	1	1,278	+138.983%
2026-01-21	12.2000	12.2000	12.0600	12.0600	+18.701%	3	1,279	+133.831%
2026-01-13	10.1600	10.1600	10.1600	10.1600	+9.247%	2	1,281	+177.559%
2026-01-12	7.6000	9.3000	7.6000	9.3000	+4.612%	2	1,282	+203.226%
2026-01-09	8.8900	8.8900	8.8900	8.8900	+15.906%	1	1,283	+217.210%
2026-01-06	7.6700	7.6700	7.6700	7.6700	+18.000%	20	1,283	+267.666%
2026-01-05	6.4000	6.6000	6.4000	6.5000	-18.750%	86	1,283	+333.846%
2026-01-02	7.8000	8.0000	7.8000	8.0000	+30.081%	2	1,283	+252.500%
2025-12-22	6.1500	6.1500	6.1500	6.1500	-15.406%	5	1,282	+358.537%
2025-12-11	7.2700	7.2700	7.2700	7.2700	+2.250%	2	1,282	+287.895%
2025-12-10	7.1100	7.1100	7.1100	7.1100	-5.578%	5	1,280	+296.624%
2025-12-01	7.5300	7.5300	7.5300	7.5300	+9.927%	1	1,275	+274.502%
2025-11-25	6.8500	6.8500	6.8500	6.8500	-5.517%	5	1,274	+311.679%
2025-11-18	7.2500	7.2500	7.2500	7.2500	-0.685%	1	1,274	+288.966%
2025-11-17	7.3000	7.3000	7.3000	7.3000	+6.725%	1	1,274	+286.301%
2025-11-12	6.8400	6.8400	6.8400	6.8400	+22.143%	3	1,275	+312.281%
2025-11-06	5.6000	5.6000	5.6000	5.6000	+3.704%	6	1,275	+403.571%
2025-11-05	5.2000	5.4000	5.2000	5.4000	+31.707%	68	1,269	+422.222%
2025-11-04	3.6800	4.1000	3.6800	4.1000	-12.766%	2	1,270	+587.805%
2025-10-23	4.5000	4.7000	4.5000	4.7000	+9.302%	2	1,270	+500.000%
2025-10-22	4.3000	4.3000	4.3000	4.3000	+22.857%	1	1,272	+555.814%
2025-10-21	3.8000	3.8000	3.5000	3.5000	-35.185%	1,013	1,273	+705.714%
2025-09-30	5.4000	5.4000	5.4000	5.4000	-15.625%	1	265	+422.222%
2025-09-26	6.4000	6.4000	6.4000	6.4000	+2.236%	2	265	+340.625%
2025-09-23	6.2600	6.2600	6.2600	6.2600	+12.793%	1	266	+350.479%
2025-09-19	5.5500	5.5500	5.5500	5.5500	-16.541%	1	266	+408.108%
2025-09-17	6.6500	6.6800	6.6500	6.6500	-3.623%	45	267	+324.060%
2025-09-16	6.4000	6.9000	6.4000	6.9000	+15.000%	15	274	+308.696%
2025-09-15	5.6500	6.0000	5.6500	6.0000	+5.263%	21	287	+370.000%
2025-09-12	6.0000	6.0000	5.7000	5.7000	+10.039%	10	288	+394.737%
2025-09-09	5.1800	5.1800	5.1800	5.1800	+9.053%	1	295	+444.402%
2025-09-04	4.7500	4.7500	4.7500	4.7500	0.000%	1	294	+493.684%
2025-08-27	4.7500	4.7500	4.7500	4.7500	+15.854%	1	294	+493.684%
2025-08-26	4.5000	4.5000	4.1000	4.1000	-2.381%	6	293	+587.805%
2025-08-25	4.2000	4.2000	4.2000	4.2000	+7.692%	2	293	+571.429%
2025-08-22	3.9000	3.9000	3.9000	3.9000	-7.143%	6	295	+623.077%
2025-08-01	4.2000	4.2000	4.2000	4.2000	-10.638%	34	295	+571.429%
2025-07-28	4.7000	4.7000	4.7000	4.7000	0.000%	2	301	+500.000%
2025-07-23	4.7000	4.7000	4.7000	4.7000	+19.593%	1	299	+500.000%
2025-07-21	3.9300	3.9300	3.9300	3.9300	-8.605%	1	298	+617.557%
2025-07-17	4.3000	4.3000	4.3000	4.3000	-7.923%	1	297	+555.814%
2025-07-14	4.7000	4.7000	4.6700	4.6700	+1.522%	6	296	+503.854%
2025-07-11	4.6000	4.6000	4.6000	4.6000	+3.371%	32	294	+513.043%
2025-07-09	4.4500	4.4500	4.4500	4.4500	+20.270%	7	294	+533.708%
2025-07-07	3.7000	3.7000	3.7000	3.7000	-9.756%	6	287	+662.162%
2025-07-03	4.0000	4.1000	4.0000	4.1000	+2.500%	57	258	+587.805%
2025-07-02	4.0000	4.0000	4.0000	4.0000	+5.263%	6	258	+605.000%
2025-07-01	3.7000	3.8000	3.7000	3.8000	+2.981%	62	258	+642.105%
2025-06-27	3.6900	3.6900	3.6900	3.6900	-39.804%	6	258	+664.228%
2025-06-16	7.2000	7.2000	6.1100	6.1300	+5.690%	5	264	+360.033%
2025-06-13	5.7000	5.8000	5.7000	5.8000	+37.441%	14	262	+386.207%
2025-06-11	4.2200	4.2200	4.2200	4.2200	+8.205%	20	265	+568.246%
2025-06-09	3.9000	3.9000	3.9000	3.9000	+23.810%	6	245	+623.077%
2025-05-27	3.1500	3.1500	3.1500	3.1500	-10.000%	1	245	+795.238%
2025-05-13	3.5000	3.5100	3.5000	3.5000	+10.759%	100	244	+705.714%
2025-05-05	3.2100	3.2100	3.1600	3.1600	-12.222%	7	145	+792.405%
2025-05-02	3.6000	3.6000	3.6000	3.6000	+8.434%	10	150	+683.333%
2025-04-29	3.3200	3.3200	3.3200	3.3200	-2.353%	1	150	+749.398%
2025-04-28	3.4000	3.4000	3.4000	3.4000	-1.734%	1	149	+729.412%
2025-04-25	3.4600	3.4600	3.4600	3.4600	+4.848%	2	150	+715.029%
2025-04-23	3.3000	3.3000	3.3000	3.3000	+19.565%	40	149	+754.545%
2025-04-14	2.8800	2.8800	2.7600	2.7600	+16.949%	2	109	+921.739%
2025-04-10	2.4700	2.4700	2.3600	2.3600	-25.552%	2	109	+1,094.915%
2025-04-09	3.1700	3.1700	3.1700	3.1700	+21.456%	1	108	+789.590%
2025-04-08	2.6800	2.6800	2.6100	2.6100	-3.333%	2	108	+980.460%
2025-04-07	2.0700	2.7000	2.0700	2.7000	+3.846%	8	108	+944.444%
2025-04-04	2.7900	2.7900	2.6000	2.6000	-47.262%	14	108	+984.615%
2025-03-31	4.9300	4.9300	4.9300	4.9300	+11.287%	1	109	+472.008%
2025-03-25	4.4300	4.4300	4.4300	4.4300	+1.142%	1	110	+536.569%
2025-03-24	4.3800	4.3800	4.3800	4.3800	+9.227%	1	109	+543.836%
2025-03-19	4.0000	4.0100	4.0000	4.0100	-5.647%	7	108	+603.242%
2025-03-17	4.0000	4.2500	4.0000	4.2500	+13.333%	11	109	+563.529%
2025-03-14	3.7500	3.7500	3.7500	3.7500	+7.143%	2	109	+652.000%
2025-03-07	3.5000	3.5000	3.5000	3.5000	+12.903%	2	109	+705.714%
2025-03-06	3.1100	3.1100	3.1000	3.1000	+15.672%	27	110	+809.677%
2025-03-05	2.7800	2.7800	2.6800	2.6800	-14.921%	6	83	+952.239%
2025-03-04	3.1500	3.1500	3.1500	3.1500	-16.667%	1	80	+795.238%
2025-03-03	3.7800	3.7800	3.7800	3.7800	-29.213%	5	80	+646.032%
2025-02-13	5.3400	5.3400	5.3400	5.3400	-10.403%	2	84	+428.090%
2025-02-11	6.0300	6.0300	5.9600	5.9600	+12.453%	2	84	+373.154%
2025-02-10	5.3000	5.3000	5.3000	5.3000	+16.998%	1	84	+432.075%
2025-02-06	4.6900	4.7000	4.4600	4.5300	-3.617%	54	85	+522.517%
2025-02-05	4.7000	4.7000	4.7000	4.7000	0.000%	1	51	+500.000%
2025-02-04	4.7600	4.7600	4.7000	4.7000	+6.818%	2	51	+500.000%
2025-02-03	4.1000	4.4000	4.1000	4.4000	-3.509%	7	52	+540.909%
2025-01-29	4.5600	4.5600	4.5600	4.5600	-27.504%	1	51	+518.421%
2025-01-13	6.2900	6.2900	6.2900	6.2900	+17.570%	1	50	+348.331%
2025-01-10	5.3500	5.3500	5.3500	5.3500	+12.632%	2	50	+427.103%
2025-01-07	4.5000	4.7500	4.5000	4.7500	+14.458%	3	49	+493.684%
2025-01-06	4.2000	4.3100	4.1500	4.1500	+22.419%	10	50	+579.518%
2024-12-26	3.3900	3.3900	3.3900	3.3900	+6.270%	1	47	+731.858%
2024-12-19	3.1900	3.1900	3.1900	3.1900	-7.536%	1	48	+784.013%
2024-12-18	3.5000	3.5000	3.4500	3.4500	-8.000%	2	47	+717.391%
2024-12-17	3.7500	3.7500	3.7500	3.7500	-3.846%	2	45	+652.000%
2024-12-16	3.8400	3.9500	3.8400	3.9000	-6.699%	5	43	+623.077%
2024-12-13	4.1900	4.1900	4.1800	4.1800	-12.369%	4	42	+574.641%
2024-12-11	4.7700	4.7700	4.7700	4.7700	-12.316%	1	40	+491.195%
2024-11-26	5.4400	5.4400	5.4400	5.4400	-18.806%	2	39	+418.382%
2024-11-22	6.7000	6.7000	6.7000	6.7000	+38.144%	2	37	+320.896%
2024-10-31	4.8500	4.8500	4.8500	4.8500	-7.619%	10	36	+481.443%
2024-10-29	5.2500	5.2500	5.2500	5.2500	-7.407%	10	26	+437.143%
2024-10-17	5.6700	5.6700	5.6700	5.6700	-11.406%	1	21	+397.354%
2024-10-04	6.4000	6.4000	6.4000	6.4000	+40.659%	2	20	+340.625%
2024-09-27	4.5500	4.5500	4.5500	4.5500	+1.111%	2	20	+519.780%
2024-09-26	4.4900	4.5000	4.4900	4.5000	-5.263%	16	19	+526.667%
2024-09-20	4.7500	4.7500	4.7500	4.7500	0.000%	8	4	+493.684%