Dark

SU20270115C70
SU Jan 15 2027 70.00 Call (SU270115C00070000)
option OPRA

EOD

Aug 12, 2026

2.75-5.172%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.7500	2.7500	2.7500	2.7500	-5.172%	1	2,928	0.000%
2026-08-11	2.9500	3.0000	2.8200	2.9000	+7.407%	26	2,928	-5.172%
2026-08-10	2.6000	2.7000	2.6000	2.7000	+38.462%	15	2,928	+1.852%
2026-08-07	2.1000	2.1000	1.9500	1.9500	-20.082%	38	2,928	+41.026%
2026-08-06	2.9500	2.9500	2.4000	2.4400	-20.000%	26	2,925	+12.705%
2026-08-05	3.6000	3.6000	3.0500	3.0500	-14.326%	10	2,922	-9.836%
2026-08-04	3.6000	3.6000	3.5000	3.5600	-13.171%	41	2,922	-22.753%
2026-08-03	4.2000	4.4000	4.1000	4.1000	-14.583%	13	2,920	-32.927%
2026-07-31	4.9000	4.9000	4.8000	4.8000	+2.128%	17	2,920	-42.708%
2026-07-30	4.6000	4.7000	4.6000	4.7000	+17.500%	18	2,918	-41.489%
2026-07-29	4.1900	4.1900	4.0000	4.0000	+17.647%	2	2,918	-31.250%
2026-07-28	3.6700	3.6700	3.4000	3.4000	-4.225%	3	2,918	-19.118%
2026-07-27	3.6000	3.6300	3.4000	3.5500	-16.274%	22	2,918	-22.535%
2026-07-24	4.2200	4.2400	4.2200	4.2400	-7.826%	3	2,918	-35.142%
2026-07-23	4.6100	4.8000	4.6000	4.6000	+19.481%	34	2,921	-40.217%
2026-07-22	3.8500	3.8500	3.8500	3.8500	+14.925%	5	2,920	-28.571%
2026-07-21	3.3000	3.3500	3.3000	3.3500	+8.065%	36	2,920	-17.910%
2026-07-20	3.0000	3.1600	3.0000	3.1000	+3.333%	162	2,905	-11.290%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+17.647%	26	2,904	-8.333%
2026-07-16	2.5500	2.5500	2.5500	2.5500	-0.778%	21	2,903	+7.843%
2026-07-14	2.5700	2.5700	2.5700	2.5700	-8.214%	1	2,903	+7.004%
2026-07-13	2.6000	2.8000	2.6000	2.8000	+94.444%	12	2,903	-1.786%
2026-07-07	1.5000	1.5000	1.3500	1.4400	+30.909%	10	2,901	+90.972%
2026-07-06	1.1000	1.2000	1.1000	1.1000	+15.789%	21	2,901	+150.000%
2026-07-01	1.1000	1.1000	0.9500	0.9500	-17.391%	7	2,886	+189.474%
2026-06-30	1.2300	1.2300	1.1500	1.1500	-16.058%	5	2,886	+139.130%
2026-06-25	1.3700	1.3700	1.3700	1.3700	-19.412%	4	2,887	+100.730%
2026-06-22	1.7000	1.7000	1.5600	1.7000	+6.250%	9	2,887	+61.765%
2026-06-18	1.4000	1.6000	1.4000	1.6000	-20.000%	248	2,846	+71.875%
2026-06-17	2.2000	2.2000	1.9500	2.0000	-25.926%	53	2,846	+37.500%
2026-06-15	2.6200	2.7000	2.5300	2.7000	-22.857%	12	2,846	+1.852%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-19.169%	10	2,846	-21.429%
2026-06-11	4.1800	4.3300	4.1800	4.3300	+17.027%	20	2,846	-36.490%
2026-06-10	3.7000	3.7000	3.7000	3.7000	0.000%	2	2,846	-25.676%
2026-06-09	3.6000	3.7000	3.6000	3.7000	-17.778%	26	2,846	-25.676%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+7.143%	25	2,846	-38.889%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-16.996%	19	2,846	-34.524%
2026-06-04	5.0600	5.0600	5.0600	5.0600	-6.985%	1	2,846	-45.652%
2026-06-03	5.8000	5.8000	5.4000	5.4400	+2.836%	77	2,846	-49.449%
2026-06-02	4.8000	5.2900	4.8000	5.2900	+15.000%	52	2,840	-48.015%
2026-06-01	4.8400	4.9500	4.5000	4.6000	+21.693%	49	2,804	-40.217%
2026-05-29	4.1000	4.1000	3.7000	3.7800	-16.000%	110	2,804	-27.249%
2026-05-28	4.4000	4.5100	4.4000	4.5000	-6.250%	8	2,757	-38.889%
2026-05-27	4.9800	5.0000	4.8000	4.8000	-15.789%	62	2,757	-42.708%
2026-05-26	5.7400	5.9000	5.7000	5.7000	-18.571%	6	2,757	-51.754%
2026-05-22	6.7600	7.0000	6.7600	7.0000	+1.449%	21	2,758	-60.714%
2026-05-21	7.3000	7.3000	6.8000	6.9000	0.000%	10	2,758	-60.145%
2026-05-20	7.0000	7.0100	6.6000	6.9000	-14.815%	649	2,758	-60.145%
2026-05-19	7.6000	8.3000	7.6000	8.1000	+2.532%	7	1,637	-66.049%
2026-05-18	6.4700	8.0200	6.4700	7.9000	+23.438%	636	1,637	-65.190%
2026-05-14	6.0000	6.4000	5.7000	6.4000	+16.364%	61	1,637	-57.031%
2026-05-13	6.2000	6.2000	5.5000	5.5000	-8.333%	57	1,604	-50.000%
2026-05-12	5.4000	6.0000	5.4000	6.0000	+15.385%	8	1,604	-54.167%
2026-05-11	5.2000	5.2000	5.2000	5.2000	+8.787%	6	1,604	-47.115%
2026-05-07	4.3800	4.7800	4.1000	4.7800	-4.400%	22	1,595	-42.469%
2026-05-06	6.6000	6.6000	5.0000	5.0000	-36.306%	78	1,596	-45.000%
2026-05-05	7.0800	8.1000	7.0800	7.8500	+12.143%	28	1,561	-64.968%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+7.692%	2	1,566	-60.714%
2026-05-01	6.5000	6.6700	6.5000	6.5000	-4.412%	9	1,563	-57.692%
2026-04-30	6.5000	6.8000	6.4900	6.8000	+11.293%	25	1,563	-59.559%
2026-04-29	5.7400	6.1500	5.7400	6.1100	+11.496%	18	1,567	-54.992%
2026-04-28	5.5000	5.5000	5.4800	5.4800	+7.451%	18	1,568	-49.818%
2026-04-27	5.1000	5.1000	5.1000	5.1000	+8.511%	1	1,570	-46.078%
2026-04-24	4.7000	4.7800	4.6000	4.7000	-6.000%	19	1,570	-41.489%
2026-04-23	4.8400	5.0000	4.5900	5.0000	+7.527%	89	1,564	-45.000%
2026-04-22	4.5000	4.7000	4.4900	4.6500	+19.845%	114	1,516	-40.860%
2026-04-20	3.8600	3.8800	3.8600	3.8800	+7.778%	8	1,416	-29.124%
2026-04-17	3.6000	3.6000	3.1500	3.6000	-26.230%	22	1,417	-23.611%
2026-04-16	4.8000	4.8800	4.3000	4.8800	-2.400%	4	1,411	-43.648%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,411	-45.000%
2026-04-14	5.0000	5.1200	4.6000	4.9000	-14.186%	1,249	1,411	-43.878%
2026-04-13	5.7400	6.0000	5.7000	5.7100	+7.736%	203	713	-51.839%
2026-04-10	5.1400	5.3000	5.1000	5.3000	-3.636%	35	565	-48.113%
2026-04-08	5.2000	5.9700	5.2000	5.5000	-25.676%	12	584	-50.000%
2026-04-07	7.3000	7.4000	7.3000	7.4000	+10.448%	236	577	-62.838%
2026-04-06	6.9000	6.9000	6.7000	6.7000	0.000%	6	344	-58.955%
2026-04-02	7.5600	7.5600	6.6900	6.7000	+6.349%	9	336	-58.955%
2026-04-01	7.0000	7.2000	6.3000	6.3000	-17.105%	25	336	-56.349%
2026-03-31	7.4700	7.8500	7.2000	7.6000	-5.237%	7	342	-63.816%
2026-03-30	7.6400	8.0200	7.6400	8.0200	+12.958%	16	338	-65.711%
2026-03-27	7.2800	7.4000	7.0400	7.1000	+18.333%	102	335	-61.268%
2026-03-26	5.5000	6.0000	5.5000	6.0000	+17.647%	48	325	-54.167%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-9.894%	2	302	-46.078%
2026-03-20	5.6600	5.6600	5.6600	5.6600	+1.982%	1	302	-51.413%
2026-03-19	5.5500	5.5500	5.5500	5.5500	+46.053%	8	301	-50.450%
2026-03-17	3.8000	3.8000	3.8000	3.8000	+2.426%	1	293	-27.632%
2026-03-12	3.2500	3.7100	3.2500	3.7100	+30.175%	97	294	-25.876%
2026-03-11	3.1300	3.1300	2.8500	2.8500	+1.786%	4	199	-3.509%
2026-03-10	2.7500	2.8000	2.7500	2.8000	-5.085%	3	197	-1.786%
2026-03-09	2.9500	2.9500	2.9500	2.9500	+9.259%	10	195	-6.780%
2026-03-03	2.7000	2.7000	2.7000	2.7000	+1.887%	4	195	+1.852%
2026-03-02	2.6000	2.6700	2.6000	2.6500	+26.190%	3	191	+3.774%
2026-02-24	2.2000	2.2000	2.1000	2.1000	+6.599%	3	190	+30.952%
2026-02-18	1.9000	1.9700	1.9000	1.9700	+12.571%	4	188	+39.594%
2026-02-17	1.9200	1.9200	1.7500	1.7500	-7.895%	2	186	+57.143%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+52.000%	100	85	+44.737%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+13.636%	2	85	+120.000%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+46.667%	1	85	+150.000%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+25.000%	45	84	+266.667%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+46.341%	5	39	+358.333%
2026-01-20	0.6000	0.6000	0.4100	0.4100	-70.714%	24	34	+570.732%
2026-01-15	2.7500	2.7500	1.4000	1.4000	0.000%	10	10	+96.429%