Dark

SU20270115C55
SU Jan 15 2027 55.00 Call (SU270115C00055000)
option OPRA

EOD

Sep 24, 2026

14.90-16.292%(-2.90)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	13.8000	14.9000	13.8000	14.9000	-16.292%	2	1,252	0.000%
2026-09-15	17.0000	17.8000	17.0000	17.8000	+4.094%	26	1,254	-16.292%
2026-09-10	17.1000	17.1000	17.1000	17.1000	+13.245%	1	1,270	-12.865%
2026-09-09	15.1000	15.1000	15.1000	15.1000	+5.226%	1	1,269	-1.325%
2026-09-03	14.3500	14.3500	14.3500	14.3500	+18.890%	3	1,269	+3.833%
2026-08-28	12.0100	12.0700	12.0100	12.0700	-1.066%	3	1,269	+23.447%
2026-08-26	12.2000	12.2000	12.2000	12.2000	-18.121%	1	1,267	+22.131%
2026-08-24	14.9000	14.9000	14.9000	14.9000	+4.196%	1	1,268	0.000%
2026-08-19	14.3000	14.3000	14.3000	14.3000	+9.160%	17	1,267	+4.196%
2026-08-18	13.1000	13.1000	13.1000	13.1000	+55.397%	1	1,284	+13.740%
2026-08-07	8.4000	8.6000	8.4000	8.4300	-8.370%	7	1,285	+76.750%
2026-08-06	9.2000	9.2000	9.2000	9.2000	-20.690%	50	1,287	+61.957%
2026-08-04	12.0000	12.0000	11.6000	11.6000	-13.433%	60	1,237	+28.448%
2026-07-30	13.4000	13.4000	13.4000	13.4000	-0.741%	1	1,247	+11.194%
2026-07-24	13.5000	13.5000	13.5000	13.5000	-0.074%	1	1,248	+10.370%
2026-07-23	13.5100	13.5100	13.5100	13.5100	+23.831%	1	1,249	+10.289%
2026-07-21	10.9100	10.9100	10.9100	10.9100	+9.319%	1	1,249	+36.572%
2026-07-17	10.0000	10.0000	9.9800	9.9800	+28.941%	4	1,249	+49.299%
2026-07-10	7.7400	7.7400	7.7400	7.7400	+22.857%	2	1,248	+92.506%
2026-07-07	6.3000	6.3000	6.3000	6.3000	+14.545%	10	1,248	+136.508%
2026-07-06	5.5000	5.5000	5.5000	5.5000	+5.769%	1	1,258	+170.909%
2026-07-02	5.2000	5.2000	5.2000	5.2000	+10.638%	18	1,240	+186.538%
2026-07-01	4.7000	4.7000	4.7000	4.7000	-7.115%	2	1,240	+217.021%
2026-06-30	4.9000	5.0700	4.9000	5.0600	-2.692%	40	1,238	+194.466%
2026-06-29	5.2500	5.2500	5.2000	5.2000	+7.216%	2	1,238	+186.538%
2026-06-26	5.8000	5.8000	4.8500	4.8500	-8.491%	40	1,236	+207.216%
2026-06-25	5.1500	5.5200	4.9000	5.3000	-1.487%	33	1,196	+181.132%
2026-06-24	5.5000	5.6000	5.3800	5.3800	-18.976%	17	1,182	+176.952%
2026-06-23	6.6300	6.6900	6.5000	6.6400	+6.752%	546	1,168	+124.398%
2026-06-22	6.0000	6.2200	6.0000	6.2200	-15.374%	27	710	+139.550%
2026-06-17	7.5000	7.5000	7.3500	7.3500	-6.962%	5	689	+102.721%
2026-06-16	7.9000	7.9000	7.9000	7.9000	-7.059%	2	689	+88.608%
2026-06-15	8.5000	8.9000	8.5000	8.5000	-22.374%	4	690	+75.294%
2026-06-11	10.9500	10.9500	10.9500	10.9500	-20.652%	5	690	+36.073%
2026-06-04	13.3500	13.8000	13.3500	13.8000	+2.374%	5	695	+7.971%
2026-06-03	15.1000	15.1000	13.4800	13.4800	+24.699%	11	696	+10.534%
2026-05-29	10.8100	10.8100	10.8100	10.8100	-17.920%	1	705	+37.835%
2026-05-27	13.1700	13.1700	13.1700	13.1700	-21.607%	1	705	+13.136%
2026-05-19	16.8000	16.8000	16.8000	16.8000	+12.000%	1	705	-11.310%
2026-05-14	15.0000	15.0000	15.0000	15.0000	+8.696%	3	706	-0.667%
2026-05-06	14.8000	15.0900	13.8000	13.8000	-10.098%	9	706	+7.971%
2026-05-01	15.3500	15.3500	15.3500	15.3500	+1.926%	2	704	-2.932%
2026-04-29	14.0000	15.0600	14.0000	15.0600	+10.735%	3	704	-1.062%
2026-04-28	13.6500	13.7700	13.5000	13.6000	+5.426%	8	705	+9.559%
2026-04-27	12.9000	12.9000	12.9000	12.9000	+12.174%	2	707	+15.504%
2026-04-21	10.9000	11.5000	10.7000	11.5000	+4.545%	5	708	+29.565%
2026-04-20	10.6000	11.0000	10.6000	11.0000	+22.222%	11	708	+35.455%
2026-04-17	9.6500	9.6500	9.0000	9.0000	-23.077%	9	703	+65.556%
2026-04-15	11.7000	11.7000	11.7000	11.7000	-2.500%	4	707	+27.350%
2026-04-14	12.0000	12.0000	12.0000	12.0000	-14.286%	1	711	+24.167%
2026-04-13	14.0000	14.0000	14.0000	14.0000	+6.061%	1	712	+6.429%
2026-04-08	12.7900	13.2000	12.7900	13.2000	-11.409%	5	712	+12.879%
2026-04-06	14.9000	14.9000	14.9000	14.9000	+0.337%	2	715	0.000%
2026-04-01	14.8500	14.8500	14.8500	14.8500	-5.654%	31	715	+0.337%
2026-03-31	15.5000	16.0000	15.5000	15.7400	+1.548%	8	746	-5.337%
2026-03-27	13.0000	15.5000	13.0000	15.5000	+20.155%	4	750	-3.871%
2026-03-25	12.7000	12.9000	12.6100	12.9000	-3.371%	3	752	+15.504%
2026-03-24	13.3500	13.3500	13.3500	13.3500	+9.696%	2	753	+11.610%
2026-03-23	12.1000	12.1700	12.1000	12.1700	-11.168%	2	753	+22.432%
2026-03-20	13.0000	13.7000	13.0000	13.7000	+1.481%	23	755	+8.759%
2026-03-19	13.7500	13.7500	13.2500	13.5000	+17.391%	41	743	+10.370%
2026-03-18	11.3100	11.5000	11.3100	11.5000	+2.862%	3	755	+29.565%
2026-03-17	10.8000	11.5000	10.8000	11.1800	+6.986%	11	754	+33.274%
2026-03-16	9.7000	10.4500	9.7000	10.4500	+4.500%	4	759	+42.584%
2026-03-13	10.1000	10.1000	10.0000	10.0000	+2.041%	6	761	+49.000%
2026-03-12	9.4000	9.8000	9.4000	9.8000	+10.112%	3	762	+52.041%
2026-03-11	8.3400	8.9000	8.3400	8.9000	+13.811%	4	764	+67.416%
2026-03-10	8.2000	8.2000	7.8200	7.8200	-9.595%	3	760	+90.537%
2026-03-09	8.6500	8.6500	8.6500	8.6500	+4.217%	2	763	+72.254%
2026-03-06	7.8000	8.5200	7.8000	8.3000	+10.519%	8	761	+79.518%
2026-03-04	7.5000	7.5100	7.5000	7.5100	+1.624%	2	760	+98.402%
2026-03-03	6.3000	8.5000	6.3000	7.3900	-5.256%	5	761	+101.624%
2026-03-02	7.7000	8.1800	7.5000	7.8000	+8.333%	29	766	+91.026%
2026-02-27	6.5000	7.2000	6.5000	7.2000	+12.500%	12	779	+106.944%
2026-02-26	6.4000	6.4000	6.4000	6.4000	-7.112%	1	791	+132.813%
2026-02-24	6.9000	6.9000	6.8900	6.8900	+4.394%	5	791	+116.255%
2026-02-23	6.6000	6.6000	6.6000	6.6000	-0.452%	5	786	+125.758%
2026-02-20	5.9000	6.6300	5.9000	6.6300	-6.620%	11	783	+124.736%
2026-02-19	7.0000	7.3000	6.7000	7.1000	+7.576%	27	788	+109.859%
2026-02-18	6.5400	6.6000	6.5400	6.6000	+10.000%	20	804	+125.758%
2026-02-17	6.0000	6.0000	6.0000	6.0000	-8.676%	2	804	+148.333%
2026-02-13	6.4700	6.5700	6.4700	6.5700	-4.088%	19	819	+126.788%
2026-02-11	6.9000	6.9800	6.8500	6.8500	+12.295%	27	819	+117.518%
2026-02-09	5.5000	6.1000	5.5000	6.1000	+22.000%	3	801	+144.262%
2026-02-06	5.3000	5.3000	5.0000	5.0000	0.000%	8	799	+198.000%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+6.383%	5	799	+198.000%
2026-02-03	5.0000	5.1700	4.7000	4.7000	+2.174%	13	794	+217.021%
2026-02-02	4.4000	4.6000	4.4000	4.6000	-11.877%	13	793	+223.913%
2026-01-29	5.5000	5.5000	5.1200	5.2200	+17.303%	12	783	+185.441%
2026-01-28	4.4500	4.4500	4.4500	4.4500	+3.488%	10	782	+234.831%
2026-01-27	4.1100	4.3000	4.0900	4.3000	+14.973%	26	782	+246.512%
2026-01-26	3.8000	3.9100	3.7400	3.7400	-4.103%	55	766	+298.396%
2026-01-23	3.7500	3.9000	3.7500	3.9000	+14.706%	3	759	+282.051%
2026-01-21	3.4200	3.4200	3.4000	3.4000	+6.250%	2	759	+338.235%
2026-01-20	3.2000	3.2000	3.2000	3.2000	-5.882%	1	759	+365.625%
2026-01-16	2.6500	3.5000	2.6500	3.4000	+13.333%	32	730	+338.235%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-6.250%	3	730	+396.667%
2026-01-14	2.9500	3.2000	2.9500	3.2000	+25.490%	158	727	+365.625%
2026-01-13	2.1000	2.5500	2.1000	2.5500	+27.500%	29	664	+484.314%
2026-01-12	1.6500	2.0000	1.6500	2.0000	+2.564%	13	643	+645.000%
2026-01-09	1.7500	2.0500	1.6500	1.9500	+36.364%	40	645	+664.103%
2026-01-08	1.5000	1.6500	1.4300	1.4300	-13.333%	8	642	+941.958%
2026-01-07	1.6000	1.6500	1.5000	1.6500	-2.941%	20	641	+803.030%
2026-01-06	1.6500	1.7000	1.6500	1.7000	+25.000%	83	640	+776.471%
2026-01-02	1.4000	1.4000	1.3600	1.3600	+36.000%	4	559	+995.588%
2025-12-17	1.0000	1.0000	1.0000	1.0000	-4.762%	20	562	+1,390.000%
2025-12-16	1.1900	1.1900	1.0000	1.0500	-7.080%	18	542	+1,319.048%
2025-12-15	1.3000	1.3000	1.1300	1.1300	-35.429%	71	524	+1,218.584%
2025-12-01	1.7500	1.7500	1.7500	1.7500	+6.061%	7	507	+751.429%
2025-11-28	1.6500	1.6500	1.6500	1.6500	+13.793%	1	505	+803.030%
2025-11-25	1.4500	1.4500	1.4500	1.4500	-6.452%	50	504	+927.586%
2025-11-24	1.5500	1.5500	1.5500	1.5500	-17.989%	1	454	+861.290%
2025-11-20	1.8900	1.8900	1.8900	1.8900	+18.125%	1	455	+688.360%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+1.911%	2	455	+831.250%
2025-11-17	1.5000	1.8200	1.5000	1.5700	+4.667%	32	455	+849.045%
2025-11-14	1.4500	1.5000	1.4500	1.5000	-11.765%	12	441	+893.333%
2025-11-13	1.7000	1.7000	1.7000	1.7000	+30.769%	1	441	+776.471%
2025-11-11	1.3000	1.3000	1.3000	1.3000	+8.333%	6	435	+1,046.154%
2025-11-06	0.9500	1.2000	0.9500	1.2000	+26.316%	12	435	+1,141.667%
2025-11-05	0.9500	0.9500	0.9500	0.9500	+5.556%	1	432	+1,468.421%
2025-10-31	0.9000	0.9000	0.9000	0.9000	0.000%	2	432	+1,555.556%
2025-10-29	0.9000	0.9000	0.9000	0.9000	-16.667%	1	430	+1,555.556%
2025-10-24	1.0800	1.0800	1.0800	1.0800	+20.000%	4	429	+1,279.630%
2025-10-23	0.9000	0.9000	0.9000	0.9000	+28.571%	2	429	+1,555.556%
2025-10-22	0.7000	0.7000	0.7000	0.7000	-50.000%	10	431	+2,028.571%
2025-10-21	0.6000	1.4000	0.6000	1.4000	+115.385%	9	421	+964.286%
2025-10-20	0.7500	0.7500	0.6500	0.6500	-20.732%	15	412	+2,192.308%
2025-10-17	0.6000	0.8300	0.6000	0.8200	-21.905%	79	397	+1,717.073%
2025-10-15	0.8500	1.0500	0.8500	1.0500	+16.667%	22	320	+1,319.048%
2025-10-14	0.9000	0.9000	0.9000	0.9000	-14.286%	4	298	+1,555.556%
2025-10-13	1.0500	1.0500	1.0500	1.0500	+17.978%	1	294	+1,319.048%
2025-10-10	0.8500	0.9000	0.7500	0.8900	+4.706%	103	293	+1,574.157%
2025-10-09	0.9500	0.9500	0.8500	0.8500	-3.409%	133	190	+1,652.941%
2025-10-08	0.8800	0.8800	0.8800	0.8800	-9.278%	1	82	+1,593.182%
2025-10-01	0.9700	0.9700	0.9700	0.9700	-11.818%	25	82	+1,436.082%
2025-09-29	1.1000	1.1000	1.1000	1.1000	-26.667%	2	58	+1,254.545%
2025-09-24	1.5000	1.5000	1.5000	1.5000	+11.111%	1	56	+893.333%
2025-09-16	1.3000	1.3500	1.3000	1.3500	+170.000%	8	56	+1,003.704%
2025-08-19	0.5000	0.5000	0.5000	0.5000	-16.667%	2	56	+2,880.000%
2025-08-15	0.6000	0.6000	0.6000	0.6000	-61.290%	1	54	+2,383.333%
2025-06-13	1.5500	1.5500	1.5500	1.5500	+146.032%	4	53	+861.290%
2025-05-30	0.6300	0.6300	0.6300	0.6300	+6.780%	4	53	+2,265.079%
2025-05-16	0.6600	0.6600	0.5900	0.5900	-21.333%	4	55	+2,425.424%
2025-04-24	0.7000	0.7500	0.7000	0.7500	-22.680%	2	54	+1,886.667%
2025-04-03	0.9700	0.9700	0.9700	0.9700	-13.393%	3	52	+1,436.082%
2025-04-02	1.1900	1.1900	1.1200	1.1200	-10.400%	2	53	+1,230.357%
2025-03-31	1.2500	1.2500	1.2500	1.2500	+30.208%	2	53	+1,092.000%
2025-03-24	0.9600	0.9600	0.9600	0.9600	+10.345%	3	53	+1,452.083%
2025-03-13	0.8700	0.8700	0.8700	0.8700	-57.353%	1	53	+1,612.644%
2025-01-22	2.0400	2.0400	2.0400	2.0400	+56.923%	1	53	+630.392%
2025-01-21	1.3000	1.3000	1.3000	1.3000	0.000%	1	52	+1,046.154%
2025-01-07	1.3000	1.3000	1.3000	1.3000	+71.053%	1	52	+1,046.154%
2024-12-27	0.7600	0.7600	0.7600	0.7600	-19.149%	12	52	+1,860.526%
2024-12-17	0.9400	0.9400	0.9400	0.9400	-53.000%	1	52	+1,485.106%
2024-11-18	2.0000	2.0000	2.0000	2.0000	+10.497%	1	51	+645.000%
2024-11-14	1.7500	1.8100	1.7500	1.8100	+18.301%	5	51	+723.204%
2024-11-01	1.5300	1.5300	1.5300	1.5300	+20.472%	2	51	+873.856%
2024-09-26	1.2700	1.2700	1.2700	1.2700	-16.993%	3	50	+1,073.228%
2024-09-20	1.5300	1.5300	1.5300	1.5300	-49.000%	62	50	+873.856%
2024-09-16	3.0000	3.0000	3.0000	3.0000	0.000%	19	19	+396.667%