Dark

SU20270115C45
SU Jan 15 2027 45.00 Call (SU270115C00045000)
option OPRA

Inactive

Jul 29, 2026

21.00+0.962%(+0.20)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	21.2000	21.3000	21.0000	21.0000	+0.962%	13	429	0.000%
2026-07-22	20.8000	20.8000	20.8000	20.8000	+13.043%	1	429	+0.962%
2026-07-17	18.4000	18.4000	18.4000	18.4000	+8.555%	1	429	+14.130%
2026-07-13	16.5000	16.9500	16.5000	16.9500	+21.071%	7	429	+23.894%
2026-07-08	14.0000	14.0000	14.0000	14.0000	+20.690%	1	429	+50.000%
2026-06-25	11.6000	11.6000	11.6000	11.6000	-0.855%	7	428	+81.034%
2026-06-18	11.7000	11.8000	11.7000	11.7000	-16.069%	8	424	+79.487%
2026-06-17	14.4000	14.4000	13.9400	13.9400	-6.128%	5	424	+50.646%
2026-06-16	15.4000	15.4000	14.8000	14.8500	-16.526%	135	424	+41.414%
2026-06-12	17.7900	17.7900	17.7900	17.7900	-4.866%	1	441	+18.044%
2026-06-11	18.7000	18.7000	18.7000	18.7000	-15.000%	1	441	+12.299%
2026-06-03	22.0300	22.2700	22.0000	22.0000	+8.374%	52	441	-4.545%
2026-06-01	20.3000	20.3000	20.3000	20.3000	-9.778%	30	409	+3.448%
2026-05-26	22.5000	22.5000	22.5000	22.5000	-4.255%	20	439	-6.667%
2026-05-22	23.5000	23.5000	23.5000	23.5000	+30.556%	1	459	-10.638%
2026-04-20	18.2200	18.2600	18.0000	18.0000	+6.509%	11	459	+16.667%
2026-04-17	16.9000	16.9000	16.9000	16.9000	-14.646%	1	467	+24.260%
2026-04-16	19.8000	19.8000	19.8000	19.8000	-1.000%	1	467	+6.061%
2026-04-15	20.8500	20.8500	20.0000	20.0000	-9.091%	5	467	+5.000%
2026-04-02	22.0000	22.0000	22.0000	22.0000	+0.917%	15	478	-4.545%
2026-04-01	21.8000	21.8000	21.8000	21.8000	+1.443%	1	478	-3.670%
2026-03-31	22.2000	22.2000	21.4900	21.4900	-5.455%	2	479	-2.280%
2026-03-30	22.7300	22.7300	22.7300	22.7300	+11.149%	2	480	-7.611%
2026-03-20	20.4500	20.4500	20.4500	20.4500	+8.834%	1	481	+2.689%
2026-03-18	18.2800	18.7900	18.2800	18.7900	+9.883%	7	481	+11.762%
2026-03-16	17.1000	17.1000	17.1000	17.1000	+12.574%	1	486	+22.807%
2026-03-11	15.1900	15.1900	15.1900	15.1900	+13.868%	15	487	+38.249%
2026-03-04	13.3400	13.3400	13.3400	13.3400	-6.056%	10	495	+57.421%
2026-03-03	14.6000	15.0000	14.2000	14.2000	-5.333%	15	485	+47.887%
2026-03-02	15.0000	15.0000	15.0000	15.0000	+11.111%	1	485	+40.000%
2026-02-27	13.5000	13.5000	13.5000	13.5000	+0.074%	1	486	+55.556%
2026-02-23	13.5000	13.5000	13.2500	13.4900	+5.638%	10	487	+55.671%
2026-02-20	12.7700	12.7700	12.7700	12.7700	+0.630%	2	484	+64.448%
2026-02-18	12.6900	12.6900	12.6900	12.6900	+5.750%	1	485	+65.485%
2026-02-17	12.8000	12.8000	12.0000	12.0000	-7.692%	14	486	+75.000%
2026-02-13	13.0000	13.0000	13.0000	13.0000	-2.985%	1	491	+61.538%
2026-02-11	13.2500	13.4000	13.2500	13.4000	+19.643%	7	491	+56.716%
2026-02-09	11.2000	11.2000	11.2000	11.2000	+2.752%	1	498	+87.500%
2026-02-06	10.8000	10.9000	10.8000	10.9000	+6.863%	8	498	+92.661%
2026-02-05	10.2000	10.2000	10.2000	10.2000	-9.735%	3	506	+105.882%
2026-02-04	11.3000	11.3000	11.3000	11.3000	+10.784%	30	509	+85.841%
2026-01-28	10.0000	10.3000	10.0000	10.2000	+6.583%	21	509	+105.882%
2026-01-27	9.7000	9.7000	9.5700	9.5700	+5.165%	4	520	+119.436%
2026-01-23	9.0000	9.1000	8.8000	9.1000	+13.750%	27	521	+130.769%
2026-01-22	8.1500	8.1500	8.0000	8.0000	+1.266%	2	510	+162.500%
2026-01-20	7.9000	7.9000	7.9000	7.9000	-4.242%	10	510	+165.823%
2026-01-16	8.0000	8.4000	7.7300	8.2500	+10.000%	79	544	+154.545%
2026-01-15	7.7100	7.7100	7.5000	7.5000	0.000%	24	544	+180.000%
2026-01-14	7.5000	7.6000	7.4000	7.5000	+7.914%	129	536	+180.000%
2026-01-13	6.9500	6.9500	6.9500	6.9500	+19.828%	2	626	+202.158%
2026-01-09	5.8000	5.8000	5.8000	5.8000	+31.818%	3	626	+262.069%
2026-01-07	4.9000	4.9000	4.4000	4.4000	-5.376%	8	629	+377.273%
2026-01-06	4.6000	4.6500	4.6000	4.6500	+3.333%	2	628	+351.613%
2026-01-05	3.8000	4.5200	3.8000	4.5000	-10.000%	36	627	+366.667%
2026-01-02	5.0000	5.0000	5.0000	5.0000	+38.889%	1	639	+320.000%
2025-12-24	3.3000	3.8000	3.3000	3.6000	+9.091%	6	634	+483.333%
2025-12-23	3.1200	3.4300	3.1200	3.3000	-8.333%	12	634	+536.364%
2025-12-22	3.6100	3.6100	3.5900	3.6000	+2.564%	5	631	+483.333%
2025-12-17	3.5100	3.5100	3.5100	3.5100	-7.632%	10	627	+498.291%
2025-12-15	4.0500	4.0500	3.8000	3.8000	-14.607%	6	623	+452.632%
2025-12-12	4.4500	4.4500	4.4500	4.4500	+0.451%	30	624	+371.910%
2025-12-11	4.4300	4.4300	4.4300	4.4300	+3.023%	3	594	+374.041%
2025-12-09	4.3000	4.3000	4.3000	4.3000	+7.500%	1	591	+388.372%
2025-12-08	4.0000	4.0000	4.0000	4.0000	-21.569%	1	592	+425.000%
2025-12-05	5.1000	5.1000	5.1000	5.1000	+6.250%	7	593	+311.765%
2025-12-04	5.0000	5.0000	4.8000	4.8000	+5.727%	12	586	+337.500%
2025-12-03	4.4000	4.6000	4.4000	4.5400	-1.304%	165	588	+362.555%
2025-12-01	4.6000	4.6000	4.6000	4.6000	+2.222%	8	430	+356.522%
2025-11-26	4.5000	4.5000	4.5000	4.5000	-4.255%	66	397	+366.667%
2025-11-24	4.4800	4.7000	4.4800	4.7000	-8.382%	2	397	+346.809%
2025-11-20	5.1300	5.1300	5.1300	5.1300	+6.875%	1	395	+309.357%
2025-11-19	4.6600	4.8000	4.6600	4.8000	-7.692%	13	395	+337.500%
2025-11-18	4.8000	5.2000	4.6800	5.2000	+10.638%	5	386	+303.846%
2025-11-17	4.4300	4.7000	4.4300	4.7000	+5.856%	5	384	+346.809%
2025-11-14	4.4400	4.4400	4.4400	4.4400	-9.388%	2	379	+372.973%
2025-11-13	4.9000	4.9000	4.9000	4.9000	+14.219%	2	378	+328.571%
2025-11-12	4.2000	4.2900	4.2000	4.2900	-0.233%	3	378	+389.510%
2025-11-11	4.3000	4.3000	4.3000	4.3000	+25.731%	27	378	+388.372%
2025-11-10	3.4200	3.4200	3.4200	3.4200	-7.568%	2	374	+514.035%
2025-11-07	3.7000	3.7000	3.7000	3.7000	+29.825%	1	374	+467.568%
2025-11-05	3.0900	3.1400	2.8500	2.8500	+23.913%	12	374	+636.842%
2025-10-30	2.3000	2.3000	2.3000	2.3000	-34.097%	4	364	+813.043%
2025-10-27	3.4900	3.4900	3.4900	3.4900	+26.909%	16	360	+501.719%
2025-10-23	2.6900	2.9000	2.6900	2.7500	+43.229%	55	360	+663.636%
2025-10-22	1.9100	1.9200	1.9100	1.9200	+0.524%	2	345	+993.750%
2025-10-21	1.9100	1.9100	1.9100	1.9100	-4.975%	1	343	+999.476%
2025-10-20	3.2000	3.2000	2.0100	2.0100	-15.190%	30	342	+944.776%
2025-10-17	2.3700	2.3700	2.3700	2.3700	+7.240%	1	315	+786.076%
2025-10-16	2.5000	2.5000	2.2100	2.2100	-11.600%	13	316	+850.226%
2025-10-14	3.0000	3.0000	2.5000	2.5000	0.000%	9	305	+740.000%
2025-10-10	2.7000	2.7000	2.5000	2.5000	-12.587%	8	299	+740.000%
2025-10-08	2.8300	2.8600	2.8300	2.8600	-10.625%	20	292	+634.266%
2025-10-06	3.2000	3.2000	3.2000	3.2000	0.000%	1	302	+556.250%
2025-10-03	3.2000	3.2300	3.2000	3.2000	0.000%	14	301	+556.250%
2025-10-02	3.2000	3.2300	3.1800	3.2000	0.000%	23	299	+556.250%
2025-10-01	3.2000	3.2000	3.2000	3.2000	-3.030%	1	284	+556.250%
2025-09-30	3.3000	3.3000	3.3000	3.3000	-20.482%	2	283	+536.364%
2025-09-26	4.1500	4.1500	4.1500	4.1500	+1.220%	16	281	+406.024%
2025-09-24	3.9000	4.1000	3.9000	4.1000	+7.895%	4	265	+412.195%
2025-09-18	3.8000	3.8000	3.8000	3.8000	-6.404%	1	261	+452.632%
2025-09-17	3.6000	4.0600	3.6000	4.0600	+1.500%	11	260	+417.241%
2025-09-16	4.0000	4.0000	4.0000	4.0000	+9.589%	10	250	+425.000%
2025-09-15	3.6500	3.6500	3.6500	3.6500	+4.286%	1	240	+475.342%
2025-09-11	3.5000	3.5000	3.5000	3.5000	-2.778%	2	240	+500.000%
2025-09-10	3.5000	3.6000	3.5000	3.6000	+16.129%	23	239	+483.333%
2025-09-09	3.0600	3.1000	3.0600	3.1000	+19.231%	24	216	+577.419%
2025-09-03	2.5800	2.6000	2.5800	2.6000	-11.864%	2	218	+707.692%
2025-08-29	2.9500	2.9500	2.9500	2.9500	+1.724%	3	216	+611.864%
2025-08-28	2.9000	2.9000	2.9000	2.9000	+50.259%	3	216	+624.138%
2025-08-19	1.9300	1.9300	1.9300	1.9300	-12.273%	1	213	+988.083%
2025-08-11	2.2100	2.2100	2.2000	2.2000	-18.519%	8	213	+854.545%
2025-07-30	2.7000	2.7000	2.7000	2.7000	+1.887%	1	205	+677.778%
2025-07-18	2.7500	2.7500	2.6500	2.6500	+8.163%	35	204	+692.453%
2025-07-17	2.4500	2.4500	2.4500	2.4500	-18.333%	7	174	+757.143%
2025-07-11	3.0000	3.0000	3.0000	3.0000	+39.535%	25	174	+600.000%
2025-07-08	2.1500	2.1500	2.1500	2.1500	-38.571%	7	173	+876.744%
2025-06-23	3.5000	3.5000	3.5000	3.5000	-2.778%	7	173	+500.000%
2025-06-18	3.6000	3.6000	3.6000	3.6000	-2.703%	10	166	+483.333%
2025-06-13	3.6500	3.7000	3.6000	3.7000	+25.424%	68	166	+467.568%
2025-06-12	2.9500	2.9500	2.9500	2.9500	+9.259%	7	187	+611.864%
2025-06-11	2.7000	2.7000	2.7000	2.7000	+8.000%	30	180	+677.778%
2025-06-10	2.6500	2.6500	2.5000	2.5000	+8.696%	27	150	+740.000%
2025-06-06	2.3000	2.3000	2.3000	2.3000	+1.770%	10	148	+813.043%
2025-06-04	2.2000	2.3200	2.2000	2.2600	+36.970%	11	140	+829.204%
2025-05-29	1.6500	1.6500	1.6500	1.6500	-9.836%	7	140	+1,172.727%
2025-05-28	1.8300	1.8300	1.8300	1.8300	+2.809%	1	133	+1,047.541%
2025-05-20	1.8500	1.8500	1.7800	1.7800	-1.657%	12	132	+1,079.775%
2025-05-16	1.9700	1.9700	1.8100	1.8100	-0.549%	4	125	+1,060.221%
2025-05-13	1.8200	1.8200	1.8200	1.8200	-8.543%	10	125	+1,053.846%
2025-05-06	1.9900	1.9900	1.9900	1.9900	+4.737%	6	115	+955.276%
2025-04-17	1.9000	1.9000	1.9000	1.9000	+13.095%	10	99	+1,005.263%
2025-04-14	1.8100	1.8100	1.6800	1.6800	+19.149%	2	99	+1,150.000%
2025-04-10	1.4900	1.4900	1.4100	1.4100	-10.191%	2	98	+1,389.362%
2025-04-08	1.6000	1.6500	1.5700	1.5700	-1.875%	3	98	+1,237.580%
2025-04-04	1.6000	1.6000	1.6000	1.6000	-48.387%	4	97	+1,212.500%
2025-04-01	3.1000	3.1000	3.1000	3.1000	+63.158%	1	97	+577.419%
2025-03-06	1.9000	1.9000	1.9000	1.9000	+13.095%	1	97	+1,005.263%
2025-03-05	1.6800	1.6800	1.6800	1.6800	-38.909%	4	97	+1,150.000%
2025-02-28	2.7500	2.7500	2.7500	2.7500	-24.451%	2	93	+663.636%
2025-02-12	3.6400	3.6400	3.6400	3.6400	+23.390%	38	93	+476.923%
2025-01-31	2.9500	2.9500	2.9500	2.9500	-5.449%	2	55	+611.864%
2025-01-30	3.1200	3.1200	3.1200	3.1200	-10.345%	1	54	+573.077%
2025-01-23	3.4800	3.4800	3.4800	3.4800	+2.353%	2	54	+503.448%
2025-01-16	3.4000	3.4500	3.4000	3.4000	+44.068%	57	54	+517.647%
2025-01-02	2.3600	2.3600	2.3600	2.3600	+3.965%	1	60	+789.831%
2024-12-31	2.2700	2.2700	2.2700	2.2700	+9.662%	1	60	+825.110%
2024-12-19	2.0700	2.0700	2.0700	2.0700	-31.000%	1	60	+914.493%
2024-12-11	3.0000	3.0000	3.0000	3.0000	-20.000%	1	60	+600.000%
2024-11-26	3.7500	3.7500	3.7500	3.7500	-17.401%	57	59	+460.000%
2024-11-22	4.5400	4.5400	4.5400	4.5400	0.000%	4	2	+362.555%