Dark

SU20270115C50
SU Jan 15 2027 50.00 Call (SU270115C00050000)
option OPRA

EOD

Aug 12, 2026

14.300.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	14.3000	14.3000	14.3000	14.3000	0.000%	3	2,917	0.000%
2026-08-11	14.3000	14.3000	14.3000	14.3000	+20.168%	1	2,920	0.000%
2026-08-07	12.1000	12.1000	11.9000	11.9000	-2.459%	4	2,921	+20.168%
2026-08-06	12.5000	12.5000	12.2000	12.2000	-19.631%	6	2,921	+17.213%
2026-08-04	15.1800	15.1800	15.1800	15.1800	-10.178%	2	2,918	-5.797%
2026-07-29	16.9000	16.9000	16.9000	16.9000	-0.588%	2	2,918	-15.385%
2026-07-24	17.0000	17.0000	17.0000	17.0000	-1.848%	2	2,920	-15.882%
2026-07-23	17.3200	17.3200	17.3200	17.3200	+25.507%	3	2,920	-17.436%
2026-07-20	13.8000	13.8000	13.8000	13.8000	+7.813%	1	2,922	+3.623%
2026-07-16	12.8000	12.8000	12.8000	12.8000	-6.021%	1	2,923	+11.719%
2026-07-14	14.0200	14.0200	13.6200	13.6200	+23.146%	2	2,923	+4.993%
2026-07-09	11.0600	11.0600	11.0600	11.0600	+50.476%	1	2,924	+29.295%
2026-07-01	7.1000	7.3500	7.1000	7.3500	-3.543%	2	2,924	+94.558%
2026-06-26	7.7000	7.7000	7.5100	7.6200	-7.412%	1,407	2,923	+87.664%
2026-06-24	8.3000	8.3300	8.2000	8.2300	-41.130%	280	3,087	+73.755%
2026-06-12	13.9800	13.9800	13.9800	13.9800	-6.488%	2	3,142	+2.289%
2026-06-11	15.1000	15.1000	14.9500	14.9500	+10.741%	2	3,142	-4.348%
2026-06-09	14.0000	14.0000	13.5000	13.5000	-17.683%	27	3,142	+5.926%
2026-06-05	16.4000	16.4000	16.4000	16.4000	-4.373%	5	3,150	-12.805%
2026-06-04	17.1500	17.1500	17.1500	17.1500	-2.778%	4	3,146	-16.618%
2026-06-03	17.6400	17.6400	17.6400	17.6400	+3.887%	1	3,146	-18.934%
2026-06-02	16.9800	16.9800	16.9800	16.9800	+8.776%	1	3,147	-15.783%
2026-06-01	16.1600	16.1600	15.6000	15.6100	-2.438%	19	3,146	-8.392%
2026-05-27	16.3000	16.3000	16.0000	16.0000	-20.792%	3	3,145	-10.625%
2026-05-20	20.2000	20.2000	20.2000	20.2000	-1.942%	1	3,147	-29.208%
2026-05-19	20.6000	20.6000	20.6000	20.6000	+14.636%	3	3,146	-30.583%
2026-05-14	17.9700	17.9700	17.9700	17.9700	-1.264%	1	3,146	-20.423%
2026-05-13	18.2000	18.2000	18.2000	18.2000	+15.924%	1	3,147	-21.429%
2026-05-07	15.7000	15.7700	15.7000	15.7000	-8.187%	8	3,147	-8.917%
2026-05-06	19.3000	19.3000	17.1000	17.1000	-10.000%	3	3,144	-16.374%
2026-05-04	19.0000	19.0000	19.0000	19.0000	-1.809%	1	3,144	-24.737%
2026-04-30	18.7000	19.3500	18.7000	19.3500	+4.032%	15	3,145	-26.098%
2026-04-29	18.6000	18.6000	18.6000	18.6000	+43.077%	25	3,145	-23.118%
2026-04-17	15.1000	15.1000	12.4000	13.0000	-20.196%	58	3,170	+10.000%
2026-04-16	16.0000	16.2900	16.0000	16.2900	-7.966%	5	3,175	-12.216%
2026-04-13	17.7000	17.7000	17.7000	17.7000	+8.589%	3	3,177	-19.209%
2026-04-10	16.0000	16.9000	16.0000	16.3000	+3.165%	13	3,177	-12.270%
2026-04-08	15.8000	15.8000	15.8000	15.8000	-13.472%	1	3,178	-9.494%
2026-04-06	18.2600	18.2600	18.2600	18.2600	-7.310%	1	3,179	-21.687%
2026-04-02	19.7000	19.7000	19.7000	19.7000	+11.932%	15	3,164	-27.411%
2026-04-01	17.6000	17.6000	17.6000	17.6000	-5.630%	15	3,164	-18.750%
2026-03-31	20.0000	20.0000	18.3800	18.6500	-4.359%	7	3,179	-23.324%
2026-03-27	18.0000	19.5000	18.0000	19.5000	+16.766%	23	3,179	-26.667%
2026-03-25	16.7000	16.7000	16.7000	16.7000	-6.180%	1	3,177	-14.371%
2026-03-24	17.8000	17.8000	17.8000	17.8000	+16.340%	5	3,177	-19.663%
2026-03-23	15.3000	15.3000	15.3000	15.3000	-10.000%	4	3,182	-6.536%
2026-03-20	16.6000	17.0000	16.6000	17.0000	0.000%	24	3,186	-15.882%
2026-03-19	16.0000	17.0000	16.0000	17.0000	+18.715%	30	3,207	-15.882%
2026-03-18	15.2000	15.2000	14.3200	14.3200	-1.241%	6	3,232	-0.140%
2026-03-17	14.6200	14.6200	14.5000	14.5000	+8.614%	2	3,237	-1.379%
2026-03-13	13.6000	13.6000	13.3500	13.3500	+11.250%	11	3,238	+7.116%
2026-03-11	12.0000	12.0000	12.0000	12.0000	+4.712%	15	3,228	+19.167%
2026-03-10	11.3300	11.4600	11.3300	11.4600	-1.207%	3	3,213	+24.782%
2026-03-09	11.5000	12.0000	11.5000	11.6000	+12.621%	81	3,216	+23.276%
2026-03-04	10.0000	10.3000	10.0000	10.3000	-4.630%	3	3,194	+38.835%
2026-03-03	11.1000	11.1000	10.8000	10.8000	-1.818%	29	3,195	+32.407%
2026-03-02	11.3000	11.3000	10.5900	11.0000	+20.879%	477	3,218	+30.000%
2026-02-27	9.1000	9.1000	9.1000	9.1000	+7.059%	1	3,613	+57.143%
2026-02-26	8.5000	8.5000	8.5000	8.5000	-6.491%	1	3,613	+68.235%
2026-02-20	10.1500	10.1500	9.0900	9.0900	-11.748%	116	3,614	+57.316%
2026-02-19	9.7900	10.3000	9.7900	10.3000	+10.515%	3	3,614	+38.835%
2026-02-18	9.2400	9.3200	9.2400	9.3200	+4.719%	11	3,613	+53.433%
2026-02-17	8.6000	8.9000	8.6000	8.9000	-5.319%	116	3,623	+60.674%
2026-02-13	9.1000	9.4000	9.1000	9.4000	+3.297%	237	3,547	+52.128%
2026-02-12	9.8000	9.8000	9.1000	9.1000	-8.081%	113	3,547	+57.143%
2026-02-11	8.5500	9.9000	8.5500	9.9000	+16.471%	134	3,658	+44.444%
2026-02-10	8.5000	8.5000	8.5000	8.5000	+9.677%	6	3,660	+68.235%
2026-02-09	8.5000	8.5000	7.7500	7.7500	+1.974%	61	3,658	+84.516%
2026-02-06	7.5000	7.8000	7.5000	7.6000	+1.333%	61	3,672	+88.158%
2026-02-05	7.4000	7.5000	7.4000	7.5000	-7.407%	15	3,672	+90.667%
2026-02-04	7.7500	8.1000	7.7500	8.1000	+1.250%	3	3,672	+76.543%
2026-02-03	8.0000	8.0000	8.0000	8.0000	+11.111%	1	3,673	+78.750%
2026-01-30	7.4000	7.7000	7.2000	7.2000	-10.000%	5	3,672	+98.611%
2026-01-29	8.6000	8.6000	7.7700	8.0000	+6.667%	6	3,669	+78.750%
2026-01-28	7.0000	7.5000	7.0000	7.5000	+20.000%	16	3,671	+90.667%
2026-01-27	6.2500	6.2500	6.2500	6.2500	+0.806%	1	3,666	+128.800%
2026-01-26	6.6000	6.6000	6.2000	6.2000	0.000%	40	3,665	+130.645%
2026-01-23	5.7200	6.2000	5.7200	6.2000	+15.888%	5	3,626	+130.645%
2026-01-22	5.2900	5.3500	5.2000	5.3500	-8.076%	3	3,625	+167.290%
2026-01-21	4.7500	5.8200	4.7500	5.8200	+14.118%	4	3,626	+145.704%
2026-01-20	5.7000	5.7800	5.1000	5.1000	-5.556%	12	3,628	+180.392%
2026-01-16	4.6500	5.5000	4.6500	5.4000	+9.980%	26	3,634	+164.815%
2026-01-15	4.9300	5.0000	4.7500	4.9100	-1.406%	32	3,634	+191.242%
2026-01-14	5.0000	5.1500	4.7000	4.9800	+15.814%	16	3,623	+187.149%
2026-01-13	3.2500	4.3000	3.2500	4.3000	+30.303%	52	3,631	+232.558%
2026-01-12	3.3600	3.4600	3.2500	3.3000	-2.941%	16	3,613	+333.333%
2026-01-09	3.2000	3.4000	3.2000	3.4000	+19.298%	76	3,621	+320.588%
2026-01-08	2.8500	2.8500	2.8500	2.8500	+3.636%	1	3,681	+401.754%
2026-01-07	2.7500	2.7500	2.7500	2.7500	-1.786%	1	3,681	+420.000%
2026-01-06	2.9500	3.0000	2.7500	2.8000	+7.692%	130	3,680	+410.714%
2026-01-05	2.1900	2.6000	2.1000	2.6000	-1.515%	57	3,560	+450.000%
2026-01-02	2.7000	2.7000	2.6300	2.6400	+22.791%	73	3,587	+441.667%
2025-12-29	2.1500	2.1500	2.1500	2.1500	+8.586%	9	3,560	+565.116%
2025-12-24	2.0300	2.0300	1.9800	1.9800	+3.665%	10	3,554	+622.222%
2025-12-23	1.9100	1.9100	1.9100	1.9100	+3.243%	1	3,554	+648.691%
2025-12-18	1.8500	1.8500	1.8500	1.8500	-7.500%	1	3,553	+672.973%
2025-12-16	2.0500	2.0500	2.0000	2.0000	-6.977%	7	3,553	+615.000%
2025-12-15	2.3000	2.3000	2.1500	2.1500	-11.157%	13	3,548	+565.116%
2025-12-12	2.5000	2.5000	2.4100	2.4200	-8.679%	110	3,548	+490.909%
2025-12-11	2.6500	2.6500	2.6500	2.6500	+12.766%	1	3,638	+439.623%
2025-12-09	2.8700	2.8700	2.3500	2.3500	-20.339%	3	3,637	+508.511%
2025-12-04	2.9000	2.9500	2.9000	2.9500	+5.357%	15	3,637	+384.746%
2025-12-03	3.0000	3.0000	2.6500	2.8000	-7.285%	4	3,652	+410.714%
2025-12-01	3.0200	3.0200	3.0200	3.0200	+0.667%	1	3,651	+373.510%
2025-11-28	3.0000	3.0000	3.0000	3.0000	+7.143%	1	3,652	+376.667%
2025-11-26	3.1000	3.1000	2.8000	2.8000	+3.704%	2	3,650	+410.714%
2025-11-25	2.7000	2.7000	2.7000	2.7000	+5.882%	100	3,650	+429.630%
2025-11-24	2.5300	2.5500	2.5300	2.5500	-5.556%	302	3,650	+460.784%
2025-11-18	3.0000	3.0000	2.7000	2.7000	-10.000%	108	3,352	+429.630%
2025-11-17	3.0000	3.0000	3.0000	3.0000	+19.522%	2	3,256	+376.667%
2025-11-14	3.0000	3.0000	2.5100	2.5100	-0.791%	5	3,256	+469.721%
2025-11-13	2.8000	2.8000	2.5300	2.5300	-6.642%	11	3,252	+465.217%
2025-11-12	2.5500	2.7500	2.5500	2.7100	+4.231%	458	3,241	+427.675%
2025-11-11	2.4000	2.6000	2.4000	2.6000	+18.182%	3	2,794	+450.000%
2025-11-10	2.2000	2.2000	2.2000	2.2000	+10.000%	1	2,793	+550.000%
2025-11-07	2.1000	2.1000	2.0000	2.0000	+5.263%	6	2,793	+615.000%
2025-11-06	1.9000	1.9000	1.9000	1.9000	+11.765%	100	2,794	+652.632%
2025-11-05	1.8000	1.8000	1.5200	1.7000	+57.407%	11	2,754	+741.176%
2025-11-04	1.0800	1.0800	1.0800	1.0800	-22.857%	5	2,751	+1,224.074%
2025-10-30	1.4000	1.4000	1.4000	1.4000	-30.000%	1	2,746	+921.429%
2025-10-28	2.0000	2.0000	2.0000	2.0000	+29.032%	1	2,746	+615.000%
2025-10-27	1.5400	1.5500	1.5400	1.5500	-3.125%	9	2,736	+822.581%
2025-10-23	1.2500	1.6000	1.2500	1.6000	+15.108%	241	2,736	+793.750%
2025-10-22	1.3900	1.3900	1.3900	1.3900	+32.381%	3	2,518	+928.777%
2025-10-21	1.0700	1.0700	1.0500	1.0500	-13.934%	11	2,518	+1,261.905%
2025-10-20	1.4000	1.4000	1.1300	1.2200	-6.870%	23	2,509	+1,072.131%
2025-10-16	1.3100	1.3100	1.3100	1.3100	-22.485%	1	2,504	+991.603%
2025-10-10	1.6900	1.6900	1.6900	1.6900	+4.969%	100	2,503	+746.154%
2025-10-08	1.5500	1.6100	1.5500	1.6100	-10.056%	11	2,503	+788.199%
2025-10-07	1.7900	1.7900	1.7900	1.7900	+4.070%	10	2,483	+698.883%
2025-10-02	1.7200	1.7200	1.7200	1.7200	-5.495%	10	2,483	+731.395%
2025-10-01	1.8400	1.8500	1.8200	1.8200	-19.111%	25	2,473	+685.714%
2025-09-25	2.2500	2.2500	2.2500	2.2500	0.000%	4	2,448	+535.556%
2025-09-24	2.2500	2.2500	2.2500	2.2500	+25.000%	100	2,444	+535.556%
2025-09-19	1.8100	1.8100	1.8000	1.8000	-16.279%	12	2,444	+694.444%
2025-09-18	2.1500	2.1500	2.1500	2.1500	-10.042%	2	2,432	+565.116%
2025-09-17	2.4000	2.4000	2.3800	2.3900	-4.400%	41	2,434	+498.326%
2025-09-16	2.2000	2.5000	2.2000	2.5000	+25.000%	67	2,434	+472.000%
2025-09-15	1.9600	2.0000	1.9600	2.0000	+5.263%	10	2,451	+615.000%
2025-09-12	2.0500	2.0500	1.9000	1.9000	+8.571%	2	2,456	+652.632%
2025-09-11	1.7500	1.7500	1.7500	1.7500	-2.778%	1	2,457	+717.143%
2025-09-10	1.7500	1.8000	1.7500	1.8000	+11.801%	25	2,458	+694.444%
2025-09-09	1.5500	1.6100	1.5500	1.6100	+21.970%	36	2,433	+788.199%
2025-09-08	1.2000	1.3200	1.2000	1.3200	-2.222%	18	2,439	+983.333%
2025-09-03	1.3500	1.3500	1.3500	1.3500	-10.000%	10	2,441	+959.259%
2025-08-28	1.4000	1.5000	1.4000	1.5000	+5.634%	8	2,431	+853.333%
2025-08-27	1.3500	1.4200	1.3500	1.4200	+13.600%	3	2,438	+907.042%
2025-08-26	1.2500	1.2500	1.2500	1.2500	+4.167%	29	2,441	+1,044.000%
2025-08-25	1.1500	1.2000	1.1500	1.2000	+14.286%	10	2,412	+1,091.667%
2025-08-22	1.0500	1.0500	1.0500	1.0500	+1.942%	5	2,420	+1,261.905%
2025-08-21	1.0300	1.0300	1.0300	1.0300	-6.364%	5	2,425	+1,288.350%
2025-08-14	1.1000	1.1000	1.1000	1.1000	-4.348%	2	2,420	+1,200.000%
2025-08-11	1.3500	1.3500	1.1500	1.1500	-11.538%	9	2,418	+1,143.478%
2025-08-06	1.5200	1.5200	1.3000	1.3000	-21.212%	11	2,426	+1,000.000%
2025-07-29	1.6500	1.6500	1.6500	1.6500	+11.486%	1	2,436	+766.667%
2025-07-24	1.6000	1.6000	1.4800	1.4800	-10.303%	6	2,436	+866.216%
2025-07-21	1.6500	1.6500	1.6500	1.6500	+15.385%	1	2,441	+766.667%
2025-07-17	1.4300	1.4300	1.4300	1.4300	-10.625%	1	2,441	+900.000%
2025-07-16	1.6000	1.6000	1.6000	1.6000	0.000%	1	2,440	+793.750%
2025-07-09	1.5800	1.6200	1.5800	1.6000	+6.667%	46	2,440	+793.750%
2025-06-25	1.5000	1.5000	1.5000	1.5000	-37.500%	1	2,396	+853.333%
2025-06-23	2.4000	2.4000	2.4000	2.4000	+1.266%	2	2,396	+495.833%
2025-06-20	2.3700	2.3700	2.3700	2.3700	-13.818%	4	2,396	+503.376%
2025-06-18	2.7500	2.7500	2.7500	2.7500	+3.774%	2	2,396	+420.000%
2025-06-17	2.4000	2.6500	2.4000	2.6500	-3.636%	15	2,396	+439.623%
2025-06-16	2.7000	2.7500	2.7000	2.7500	+5.769%	5	2,396	+420.000%
2025-06-13	2.1600	2.6000	2.1600	2.6000	+126.087%	1,136	2,396	+450.000%
2025-06-03	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,850	+1,143.478%
2025-06-02	1.2300	1.2300	1.1500	1.1500	+9.524%	4	1,850	+1,143.478%
2025-05-29	1.0500	1.0500	1.0500	1.0500	-8.696%	1	1,848	+1,261.905%
2025-05-23	1.1500	1.1500	1.1500	1.1500	+9.524%	118	1,789	+1,143.478%
2025-05-22	1.0300	1.0500	0.9600	1.0500	+5.000%	10	1,789	+1,261.905%
2025-05-21	1.0000	1.0000	1.0000	1.0000	-9.091%	15	1,785	+1,330.000%
2025-05-19	1.1000	1.1000	1.1000	1.1000	-4.348%	1	1,800	+1,200.000%
2025-05-16	1.2500	1.2500	1.1500	1.1500	+27.778%	822	1,800	+1,143.478%
2025-05-07	0.9000	0.9000	0.9000	0.9000	-15.094%	34	1,389	+1,488.889%
2025-04-16	1.0600	1.0600	1.0600	1.0600	-3.636%	1	1,355	+1,249.057%
2025-04-15	1.1000	1.1000	1.1000	1.1000	+26.437%	1	1,355	+1,200.000%
2025-04-10	0.9200	0.9200	0.8700	0.8700	-18.692%	2	1,354	+1,543.678%
2025-04-04	1.0900	1.0900	1.0700	1.0700	-31.847%	566	1,354	+1,236.449%
2025-04-03	1.5400	1.5900	1.5400	1.5700	-19.072%	838	1,071	+810.828%
2025-03-31	1.9200	1.9400	1.9200	1.9400	+7.182%	3	269	+637.113%
2025-03-28	1.6900	1.8100	1.6900	1.8100	+13.125%	4	266	+690.055%
2025-03-18	1.6000	1.6000	1.6000	1.6000	+16.788%	3	266	+793.750%
2025-03-14	1.3700	1.3700	1.3700	1.3700	+18.103%	4	263	+943.796%
2025-03-12	1.1600	1.1600	1.1600	1.1600	+2.655%	6	263	+1,132.759%
2025-03-06	1.0000	1.1300	1.0000	1.1300	+6.604%	51	263	+1,165.487%
2025-03-04	1.0600	1.0600	1.0600	1.0600	-28.378%	6	251	+1,249.057%
2025-02-27	1.4800	1.4800	1.4800	1.4800	-11.377%	6	251	+866.216%
2025-02-26	1.6700	1.6700	1.6700	1.6700	-12.105%	5	251	+756.287%
2025-02-25	1.9000	1.9000	1.9000	1.9000	-7.317%	5	246	+652.632%
2025-02-24	1.9900	2.0700	1.9700	2.0500	+0.490%	13	246	+597.561%
2025-02-19	2.0400	2.0400	2.0400	2.0400	+2.513%	6	240	+600.980%
2025-02-18	1.9900	1.9900	1.9900	1.9900	-11.947%	6	234	+618.593%
2025-02-12	2.2600	2.2600	2.2600	2.2600	+11.330%	6	228	+532.743%
2025-02-10	2.0300	2.0300	2.0300	2.0300	-4.695%	6	228	+604.433%
2025-02-06	2.1300	2.1300	2.1300	2.1300	+4.412%	6	228	+571.362%
2025-02-05	2.0400	2.0400	2.0400	2.0400	+17.241%	1	228	+600.980%
2025-02-04	1.7400	1.7400	1.7400	1.7400	+15.232%	6	228	+721.839%
2025-02-03	1.5100	1.5100	1.5100	1.5100	-22.564%	6	222	+847.020%
2025-01-31	1.7700	1.9500	1.7700	1.9500	+12.069%	32	216	+633.333%
2025-01-29	1.7400	1.7400	1.7400	1.7400	-7.447%	12	216	+721.839%
2025-01-28	1.8800	1.8800	1.8800	1.8800	-10.476%	6	210	+660.638%
2025-01-27	1.8500	2.1000	1.8500	2.1000	-1.408%	17	205	+580.952%
2025-01-24	2.1000	2.1600	2.1000	2.1300	+2.404%	24	204	+571.362%
2025-01-23	2.0800	2.0800	2.0800	2.0800	-1.887%	6	203	+587.500%
2025-01-22	2.1200	2.1200	2.1200	2.1200	-22.344%	6	203	+574.528%
2025-01-15	2.7300	2.7300	2.7300	2.7300	+39.286%	20	203	+423.810%
2025-01-08	1.9600	1.9600	1.9600	1.9600	+11.364%	1	183	+629.592%
2025-01-06	1.8000	1.8000	1.7500	1.7600	+36.434%	4	183	+712.500%
2024-12-23	1.2900	1.2900	1.2900	1.2900	-4.444%	15	181	+1,008.527%
2024-12-19	1.3500	1.3500	1.3500	1.3500	-33.498%	1	166	+959.259%
2024-12-13	2.0300	2.0300	2.0300	2.0300	+1.500%	200	166	+604.433%
2024-12-10	2.0000	2.0000	2.0000	2.0000	-16.667%	1	66	+615.000%
2024-12-09	2.4000	2.4000	2.4000	2.4000	0.000%	50	66	+495.833%
2024-11-29	2.4000	2.4000	2.4000	2.4000	-20.000%	100	105	+495.833%
2024-11-18	3.0000	3.0000	3.0000	3.0000	+29.310%	1	55	+376.667%
2024-10-31	2.3200	2.3200	2.3200	2.3200	-6.073%	15	54	+516.379%
2024-10-16	2.6300	2.6300	2.4700	2.4700	-23.053%	53	54	+478.947%
2024-10-14	3.2100	3.2100	3.2100	3.2100	0.000%	1	1	+345.483%