Dark

SU20270115C65
SU Jan 15 2027 65.00 Call (SU270115C00065000)
option OPRA

EOD

Sep 28, 2026

7.70+4.054%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	7.0000	7.7000	7.0000	7.7000	+4.054%	4	4,669	0.000%
2026-09-24	7.4000	7.4000	7.4000	7.4000	+7.558%	10	4,673	+4.054%
2026-09-23	6.8700	6.8800	6.5400	6.8800	+4.559%	51	4,683	+11.919%
2026-09-22	6.5800	6.5800	6.5800	6.5800	-5.051%	6	4,675	+17.021%
2026-09-21	6.9300	6.9300	6.9300	6.9300	-6.351%	1	4,669	+11.111%
2026-09-17	7.4000	7.4000	7.4000	7.4000	-1.596%	20	4,670	+4.054%
2026-09-16	8.3000	8.5400	7.5000	7.5200	-22.394%	83	4,690	+2.394%
2026-09-15	9.6900	9.6900	9.6900	9.6900	+24.072%	1	4,607	-20.537%
2026-09-14	8.0500	8.0500	7.8000	7.8100	+11.571%	3	4,608	-1.408%
2026-09-11	7.0000	7.0000	7.0000	7.0000	-15.966%	3	4,610	+10.000%
2026-09-10	8.3300	8.3300	8.3300	8.3300	+7.762%	1	4,613	-7.563%
2026-09-09	7.6000	7.7300	7.6000	7.7300	+12.029%	17	4,614	-0.388%
2026-09-08	7.0000	7.0000	6.9000	6.9000	+5.183%	15	4,626	+11.594%
2026-09-04	6.5600	6.5600	6.5600	6.5600	-7.606%	2	4,609	+17.378%
2026-09-03	7.1000	7.1000	7.1000	7.1000	-1.114%	1	4,609	+8.451%
2026-09-02	7.1800	7.1800	7.1800	7.1800	+4.058%	2	4,608	+7.242%
2026-09-01	6.6500	6.9000	6.5000	6.9000	+24.324%	16	4,610	+11.594%
2026-08-31	5.7300	5.7300	5.5500	5.5500	-6.879%	8	4,615	+38.739%
2026-08-27	5.2000	5.9600	5.2000	5.9600	+4.561%	6	4,615	+29.195%
2026-08-25	5.7500	5.7500	5.7000	5.7000	-21.271%	49	4,616	+35.088%
2026-08-21	7.1500	7.2900	7.1000	7.2400	+10.534%	72	4,665	+6.354%
2026-08-19	7.0000	7.6000	6.5500	6.5500	+7.377%	101	4,659	+17.557%
2026-08-17	6.1000	6.1000	6.1000	6.1000	+6.272%	2	4,714	+26.230%
2026-08-14	6.2000	6.3500	5.7400	5.7400	+4.364%	3	4,714	+34.146%
2026-08-13	5.2000	5.5000	5.2000	5.5000	+14.583%	8	4,716	+40.000%
2026-08-12	4.7600	4.8000	4.7600	4.8000	+4.803%	2	4,719	+60.417%
2026-08-11	4.4200	4.5800	4.4200	4.5800	+9.048%	16	4,719	+68.122%
2026-08-10	4.2000	4.2000	4.2000	4.2000	+16.667%	1	4,706	+83.333%
2026-08-07	3.4000	3.6000	3.4000	3.6000	-5.263%	18	4,707	+113.889%
2026-08-06	3.8600	3.8600	3.8000	3.8000	-17.391%	3	4,708	+102.632%
2026-08-05	4.6000	4.6000	4.6000	4.6000	-17.857%	21	4,705	+67.391%
2026-08-04	5.3600	5.6000	5.3600	5.6000	-16.418%	14	4,701	+37.500%
2026-08-03	6.2500	6.7000	6.2500	6.7000	-6.944%	10	4,687	+14.925%
2026-07-31	6.9500	7.2000	6.9500	7.2000	+2.857%	3	4,688	+6.944%
2026-07-30	6.2000	7.0000	6.2000	7.0000	+11.643%	61	4,685	+10.000%
2026-07-29	6.3500	6.3500	6.2700	6.2700	+14.000%	3	4,650	+22.807%
2026-07-27	5.3800	5.6000	5.3800	5.5000	-13.658%	55	4,652	+40.000%
2026-07-24	6.4000	6.4000	6.3000	6.3700	-7.681%	19	4,601	+20.879%
2026-07-23	6.5200	6.9000	6.5200	6.9000	+20.000%	31	4,585	+11.594%
2026-07-22	5.9000	5.9000	5.7000	5.7500	+10.577%	61	4,556	+33.913%
2026-07-21	5.0000	5.2000	4.9300	5.2000	+9.474%	31	4,502	+48.077%
2026-07-20	4.7000	4.7500	4.7000	4.7500	+18.454%	24	4,501	+62.105%
2026-07-16	4.1000	4.1000	4.0100	4.0100	-6.527%	3	4,477	+92.020%
2026-07-15	4.2900	4.2900	4.2900	4.2900	+4.634%	10	4,475	+79.487%
2026-07-14	4.0000	4.1000	4.0000	4.1000	-2.381%	3	4,465	+87.805%
2026-07-13	3.7000	4.2000	3.7000	4.2000	+31.250%	15	4,468	+83.333%
2026-07-10	3.2000	3.2000	3.2000	3.2000	+30.612%	2	4,478	+140.625%
2026-07-07	2.3200	2.4500	2.3200	2.4500	+29.630%	5	4,480	+214.286%
2026-07-06	2.0000	2.0000	1.8900	1.8900	-0.526%	18	4,477	+307.407%
2026-07-02	1.9500	1.9500	1.9000	1.9000	+11.765%	21	4,438	+305.263%
2026-07-01	1.9000	1.9000	1.6600	1.7000	-8.108%	10	4,438	+352.941%
2026-06-30	2.0500	2.0500	1.8500	1.8500	-2.632%	3	4,429	+316.216%
2026-06-29	1.9600	1.9600	1.9000	1.9000	0.000%	4	4,426	+305.263%
2026-06-26	1.8400	1.9700	1.8300	1.9000	-13.636%	1,414	4,426	+305.263%
2026-06-25	2.2000	2.2000	2.2000	2.2000	+7.317%	4	4,713	+250.000%
2026-06-24	2.2500	2.2800	2.0500	2.0500	-27.817%	330	4,713	+275.610%
2026-06-23	2.7800	2.8400	2.7800	2.8400	+9.231%	51	4,968	+171.127%
2026-06-22	2.6000	2.6000	2.6000	2.6000	+4.000%	6	4,968	+196.154%
2026-06-18	2.5000	2.5000	2.5000	2.5000	-16.667%	1	4,908	+208.000%
2026-06-17	3.5500	3.5500	3.0000	3.0000	-21.053%	56	4,908	+156.667%
2026-06-16	4.2100	4.2100	3.7300	3.8000	-5.000%	1,002	4,908	+102.632%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-36.809%	10	4,053	+92.500%
2026-06-08	6.2000	6.3300	6.2000	6.3300	+0.476%	5	4,053	+21.643%
2026-06-05	6.5000	6.5000	6.0000	6.3000	-17.755%	13	4,053	+22.222%
2026-06-03	7.7400	7.7400	7.6600	7.6600	+13.481%	2	4,044	+0.522%
2026-06-01	6.7000	6.8000	6.7000	6.7500	+20.536%	6	4,045	+14.074%
2026-05-29	5.9000	5.9000	5.5500	5.6000	-11.111%	1,010	4,043	+37.500%
2026-05-28	6.8000	6.8000	6.3000	6.3000	-7.353%	11	3,501	+22.222%
2026-05-27	6.9000	7.0500	6.7300	6.8000	-17.073%	25	3,503	+13.235%
2026-05-26	8.2000	8.2000	8.2000	8.2000	-9.692%	2	3,504	-6.098%
2026-05-22	9.0800	9.0800	9.0800	9.0800	-0.220%	1	3,506	-15.198%
2026-05-21	9.8000	9.8000	9.1000	9.1000	-9.272%	12	3,506	-15.385%
2026-05-19	10.2000	10.2000	10.0300	10.0300	-1.182%	4	3,506	-23.230%
2026-05-18	10.0600	10.1500	10.0000	10.1500	+12.031%	13	3,505	-24.138%
2026-05-15	9.0200	9.0600	9.0200	9.0600	+10.623%	18	3,505	-15.011%
2026-05-13	8.1900	8.1900	8.1900	8.1900	+2.375%	1	3,524	-5.983%
2026-05-12	7.6100	8.0000	7.6100	8.0000	+6.667%	13	3,524	-3.750%
2026-05-11	7.5000	7.5000	7.5000	7.5000	+11.773%	3	3,524	+2.667%
2026-05-08	6.7100	6.7100	6.7100	6.7100	+0.149%	6	3,515	+14.754%
2026-05-07	6.4100	6.7000	6.4000	6.7000	-36.792%	126	3,515	+14.925%
2026-05-05	10.6000	10.6000	10.6000	10.6000	+11.345%	2	3,494	-27.358%
2026-04-30	8.9000	9.5200	8.6400	9.5200	+12.000%	11	3,496	-19.118%
2026-04-29	8.3900	8.5000	8.3900	8.5000	+13.333%	2	3,499	-9.412%
2026-04-28	7.5000	7.5000	7.5000	7.5000	+1.764%	2	3,500	+2.667%
2026-04-27	7.2300	7.3700	7.2300	7.3700	+11.667%	7	3,500	+4.478%
2026-04-24	6.6000	6.6000	6.6000	6.6000	-4.348%	1	3,499	+16.667%
2026-04-23	6.9000	6.9000	6.9000	6.9000	+4.545%	1	3,499	+11.594%
2026-04-22	6.4000	6.6000	6.4000	6.6000	+11.864%	3	3,499	+16.667%
2026-04-21	6.0000	6.0000	5.9000	5.9000	+3.509%	3	3,500	+30.508%
2026-04-20	5.7000	5.7000	5.7000	5.7000	+12.205%	2	3,500	+35.088%
2026-04-17	4.9000	5.0800	4.5300	5.0800	-24.179%	218	3,500	+51.575%
2026-04-16	6.7000	6.7000	6.7000	6.7000	-1.471%	1,500	3,499	+14.925%
2026-04-14	7.3700	7.3700	6.8000	6.8000	-13.924%	7	2,421	+13.235%
2026-04-13	7.9000	7.9000	7.9000	7.9000	+8.219%	2	2,424	-2.532%
2026-04-10	7.2700	7.3300	7.1000	7.3000	-12.048%	131	2,424	+5.479%
2026-04-09	8.3000	8.3000	8.3000	8.3000	+3.750%	3	2,321	-7.229%
2026-04-08	6.9000	8.0000	6.9000	8.0000	-13.886%	9	2,324	-3.750%
2026-04-07	9.8000	9.8000	9.2900	9.2900	+4.382%	3	2,324	-17.115%
2026-04-02	8.8800	8.9000	8.8000	8.9000	+6.205%	6	2,324	-13.483%
2026-04-01	8.4000	8.4500	8.3800	8.3800	-6.889%	52	2,324	-8.115%
2026-03-31	8.7500	9.0000	8.7500	9.0000	-4.661%	5	2,349	-14.444%
2026-03-30	10.3000	10.4000	9.4300	9.4400	+21.026%	36	2,347	-18.432%
2026-03-26	7.6000	7.8000	7.6000	7.8000	+2.632%	3	2,344	-1.282%
2026-03-24	7.6000	8.0000	7.6000	7.6000	+7.042%	6	2,347	+1.316%
2026-03-23	7.1000	7.1000	7.1000	7.1000	-5.333%	1	2,343	+8.451%
2026-03-20	7.2600	7.8200	7.2600	7.5000	-2.597%	81	2,342	+2.667%
2026-03-19	6.7000	7.8500	6.7000	7.7000	+23.200%	76	2,299	0.000%
2026-03-18	6.2000	6.2500	5.9300	6.2500	+6.655%	54	2,229	+23.200%
2026-03-17	6.1000	6.1000	5.8600	5.8600	+6.545%	16	2,205	+31.399%
2026-03-16	5.2500	5.7000	5.2000	5.5000	+1.852%	10	2,189	+40.000%
2026-03-13	5.1000	5.6000	5.1000	5.4000	+2.857%	9	2,191	+42.593%
2026-03-12	5.2500	5.2500	5.2500	5.2500	+46.240%	3	2,189	+46.667%
2026-03-10	4.1000	4.1000	3.5900	3.5900	-18.409%	24	2,192	+114.485%
2026-03-09	4.2000	4.4000	4.2000	4.4000	+2.326%	21	2,170	+75.000%
2026-03-06	4.6000	4.6000	4.3000	4.3000	+11.979%	3	2,154	+79.070%
2026-03-05	3.8400	3.8400	3.8400	3.8400	-3.275%	2	2,151	+100.521%
2026-03-03	4.1000	4.2100	3.9700	3.9700	+4.474%	9	2,151	+93.955%
2026-03-02	3.8000	3.9000	3.6000	3.8000	+26.667%	487	2,150	+102.632%
2026-02-25	3.0000	3.0000	3.0000	3.0000	0.000%	2	2,160	+156.667%
2026-02-23	2.9000	3.0000	2.9000	3.0000	-11.765%	2	2,160	+156.667%
2026-02-19	2.6500	3.4000	2.6500	3.4000	+14.865%	5	2,162	+126.471%
2026-02-18	3.1000	3.1000	2.9600	2.9600	-1.333%	4	2,158	+160.135%
2026-02-17	3.0000	3.0000	3.0000	3.0000	+15.385%	2	2,156	+156.667%
2026-02-10	2.6900	2.6900	2.1700	2.6000	+33.333%	2,102	2,156	+196.154%
2026-01-30	1.9500	1.9500	1.9500	1.9500	+50.000%	25	56	+294.872%
2026-01-22	1.3000	1.3000	1.3000	1.3000	-3.704%	20	32	+492.308%
2026-01-16	1.3500	1.3500	1.3500	1.3500	+8.871%	1	11	+470.370%
2026-01-15	1.1000	1.2400	1.1000	1.2400	0.000%	11	11	+520.968%