Dark

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

EOD

Sep 29, 2026

3.90-18.750%(-0.90)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.1000	4.1000	3.8000	3.9000	-18.750%	20	3,434	0.000%
2026-09-28	4.6500	4.9000	4.6500	4.8000	+2.128%	246	3,425	-18.750%
2026-09-24	4.7000	4.8000	4.6000	4.7000	+9.302%	424	3,415	-17.021%
2026-09-23	4.1200	4.3000	4.1200	4.3000	+13.158%	44	3,518	-9.302%
2026-09-22	3.7000	4.2000	3.7000	3.8000	-5.000%	60	3,512	+2.632%
2026-09-21	4.3000	4.3000	3.9500	4.0000	-24.386%	508	3,500	-2.500%
2026-09-18	5.3800	5.3800	5.2900	5.2900	+1.731%	41	3,604	-26.276%
2026-09-17	4.7000	5.2000	4.7000	5.2000	+3.175%	455	3,592	-25.000%
2026-09-16	6.6200	6.6200	4.8700	5.0400	-23.752%	149	3,452	-22.619%
2026-09-15	6.0000	6.6100	6.0000	6.6100	+24.717%	64	3,388	-40.998%
2026-09-14	6.0000	6.0100	5.3000	5.3000	+15.217%	4	3,417	-26.415%
2026-09-11	4.6000	4.6000	4.4100	4.6000	-8.000%	24	3,417	-15.217%
2026-09-10	4.8000	5.0000	4.8000	5.0000	-1.961%	33	3,402	-22.000%
2026-09-09	4.7800	5.1000	4.7800	5.1000	+18.605%	10	3,423	-23.529%
2026-09-08	4.6500	4.7000	4.3000	4.3000	+2.381%	109	3,420	-9.302%
2026-09-04	4.3000	4.3000	4.2000	4.2000	-10.256%	182	3,371	-7.143%
2026-09-03	4.5000	4.7600	4.5000	4.6800	-0.426%	37	3,371	-16.667%
2026-09-02	4.7500	4.8000	4.6000	4.7000	-2.083%	147	3,349	-17.021%
2026-09-01	4.1400	4.8000	4.0800	4.8000	+33.333%	51	3,350	-18.750%
2026-08-31	3.9500	3.9500	3.2000	3.6000	+6.509%	24	3,338	+8.333%
2026-08-28	3.4000	3.4000	3.3000	3.3800	-0.588%	69	3,338	+15.385%
2026-08-27	3.3000	3.4000	3.2000	3.4000	-5.556%	266	3,387	+14.706%
2026-08-26	3.5000	3.7000	3.4000	3.6000	+9.091%	191	3,134	+8.333%
2026-08-25	3.5000	3.5000	3.2000	3.3000	-17.500%	148	2,991	+18.182%
2026-08-24	4.4000	4.4000	4.0000	4.0000	-14.163%	83	2,870	-2.500%
2026-08-21	4.4000	4.7000	4.4000	4.6600	-2.510%	11	2,914	-16.309%
2026-08-20	4.7500	4.9000	4.5000	4.7800	+13.810%	23	2,908	-18.410%
2026-08-19	5.0000	5.0000	4.2000	4.2000	0.000%	26	2,908	-7.143%
2026-08-18	4.0000	4.2000	4.0000	4.2000	+5.000%	76	2,905	-7.143%
2026-08-17	4.0000	4.0000	3.9000	4.0000	+2.564%	48	2,905	-2.500%
2026-08-14	4.1000	4.1000	3.9000	3.9000	+5.405%	75	2,905	0.000%
2026-08-13	3.1000	3.7000	3.1000	3.7000	+34.545%	41	2,935	+5.405%
2026-08-12	2.7500	2.7500	2.7500	2.7500	-5.172%	1	2,928	+41.818%
2026-08-11	2.9500	3.0000	2.8200	2.9000	+7.407%	26	2,928	+34.483%
2026-08-10	2.6000	2.7000	2.6000	2.7000	+38.462%	15	2,928	+44.444%
2026-08-07	2.1000	2.1000	1.9500	1.9500	-20.082%	38	2,928	+100.000%
2026-08-06	2.9500	2.9500	2.4000	2.4400	-20.000%	26	2,925	+59.836%
2026-08-05	3.6000	3.6000	3.0500	3.0500	-14.326%	10	2,922	+27.869%
2026-08-04	3.6000	3.6000	3.5000	3.5600	-13.171%	41	2,922	+9.551%
2026-08-03	4.2000	4.4000	4.1000	4.1000	-14.583%	13	2,920	-4.878%
2026-07-31	4.9000	4.9000	4.8000	4.8000	+2.128%	17	2,920	-18.750%
2026-07-30	4.6000	4.7000	4.6000	4.7000	+17.500%	18	2,918	-17.021%
2026-07-29	4.1900	4.1900	4.0000	4.0000	+17.647%	2	2,918	-2.500%
2026-07-28	3.6700	3.6700	3.4000	3.4000	-4.225%	3	2,918	+14.706%
2026-07-27	3.6000	3.6300	3.4000	3.5500	-16.274%	22	2,918	+9.859%
2026-07-24	4.2200	4.2400	4.2200	4.2400	-7.826%	3	2,918	-8.019%
2026-07-23	4.6100	4.8000	4.6000	4.6000	+19.481%	34	2,921	-15.217%
2026-07-22	3.8500	3.8500	3.8500	3.8500	+14.925%	5	2,920	+1.299%
2026-07-21	3.3000	3.3500	3.3000	3.3500	+8.065%	36	2,920	+16.418%
2026-07-20	3.0000	3.1600	3.0000	3.1000	+3.333%	162	2,905	+25.806%
2026-07-17	3.0000	3.0000	3.0000	3.0000	+17.647%	26	2,904	+30.000%
2026-07-16	2.5500	2.5500	2.5500	2.5500	-0.778%	21	2,903	+52.941%
2026-07-14	2.5700	2.5700	2.5700	2.5700	-8.214%	1	2,903	+51.751%
2026-07-13	2.6000	2.8000	2.6000	2.8000	+94.444%	12	2,903	+39.286%
2026-07-07	1.5000	1.5000	1.3500	1.4400	+30.909%	10	2,901	+170.833%
2026-07-06	1.1000	1.2000	1.1000	1.1000	+15.789%	21	2,901	+254.545%
2026-07-01	1.1000	1.1000	0.9500	0.9500	-17.391%	7	2,886	+310.526%
2026-06-30	1.2300	1.2300	1.1500	1.1500	-16.058%	5	2,886	+239.130%
2026-06-25	1.3700	1.3700	1.3700	1.3700	-19.412%	4	2,887	+184.672%
2026-06-22	1.7000	1.7000	1.5600	1.7000	+6.250%	9	2,887	+129.412%
2026-06-18	1.4000	1.6000	1.4000	1.6000	-20.000%	248	2,846	+143.750%
2026-06-17	2.2000	2.2000	1.9500	2.0000	-25.926%	53	2,846	+95.000%
2026-06-15	2.6200	2.7000	2.5300	2.7000	-22.857%	12	2,846	+44.444%
2026-06-12	3.5000	3.5000	3.5000	3.5000	-19.169%	10	2,846	+11.429%
2026-06-11	4.1800	4.3300	4.1800	4.3300	+17.027%	20	2,846	-9.931%
2026-06-10	3.7000	3.7000	3.7000	3.7000	0.000%	2	2,846	+5.405%
2026-06-09	3.6000	3.7000	3.6000	3.7000	-17.778%	26	2,846	+5.405%
2026-06-08	4.5000	4.5000	4.5000	4.5000	+7.143%	25	2,846	-13.333%
2026-06-05	4.2000	4.2000	4.2000	4.2000	-16.996%	19	2,846	-7.143%
2026-06-04	5.0600	5.0600	5.0600	5.0600	-6.985%	1	2,846	-22.925%
2026-06-03	5.8000	5.8000	5.4000	5.4400	+2.836%	77	2,846	-28.309%
2026-06-02	4.8000	5.2900	4.8000	5.2900	+15.000%	52	2,840	-26.276%
2026-06-01	4.8400	4.9500	4.5000	4.6000	+21.693%	49	2,804	-15.217%
2026-05-29	4.1000	4.1000	3.7000	3.7800	-16.000%	110	2,804	+3.175%
2026-05-28	4.4000	4.5100	4.4000	4.5000	-6.250%	8	2,757	-13.333%
2026-05-27	4.9800	5.0000	4.8000	4.8000	-15.789%	62	2,757	-18.750%
2026-05-26	5.7400	5.9000	5.7000	5.7000	-18.571%	6	2,757	-31.579%
2026-05-22	6.7600	7.0000	6.7600	7.0000	+1.449%	21	2,758	-44.286%
2026-05-21	7.3000	7.3000	6.8000	6.9000	0.000%	10	2,758	-43.478%
2026-05-20	7.0000	7.0100	6.6000	6.9000	-14.815%	649	2,758	-43.478%
2026-05-19	7.6000	8.3000	7.6000	8.1000	+2.532%	7	1,637	-51.852%
2026-05-18	6.4700	8.0200	6.4700	7.9000	+23.438%	636	1,637	-50.633%
2026-05-14	6.0000	6.4000	5.7000	6.4000	+16.364%	61	1,637	-39.063%
2026-05-13	6.2000	6.2000	5.5000	5.5000	-8.333%	57	1,604	-29.091%
2026-05-12	5.4000	6.0000	5.4000	6.0000	+15.385%	8	1,604	-35.000%
2026-05-11	5.2000	5.2000	5.2000	5.2000	+8.787%	6	1,604	-25.000%
2026-05-07	4.3800	4.7800	4.1000	4.7800	-4.400%	22	1,595	-18.410%
2026-05-06	6.6000	6.6000	5.0000	5.0000	-36.306%	78	1,596	-22.000%
2026-05-05	7.0800	8.1000	7.0800	7.8500	+12.143%	28	1,561	-50.318%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+7.692%	2	1,566	-44.286%
2026-05-01	6.5000	6.6700	6.5000	6.5000	-4.412%	9	1,563	-40.000%
2026-04-30	6.5000	6.8000	6.4900	6.8000	+11.293%	25	1,563	-42.647%
2026-04-29	5.7400	6.1500	5.7400	6.1100	+11.496%	18	1,567	-36.170%
2026-04-28	5.5000	5.5000	5.4800	5.4800	+7.451%	18	1,568	-28.832%
2026-04-27	5.1000	5.1000	5.1000	5.1000	+8.511%	1	1,570	-23.529%
2026-04-24	4.7000	4.7800	4.6000	4.7000	-6.000%	19	1,570	-17.021%
2026-04-23	4.8400	5.0000	4.5900	5.0000	+7.527%	89	1,564	-22.000%
2026-04-22	4.5000	4.7000	4.4900	4.6500	+19.845%	114	1,516	-16.129%
2026-04-20	3.8600	3.8800	3.8600	3.8800	+7.778%	8	1,416	+0.515%
2026-04-17	3.6000	3.6000	3.1500	3.6000	-26.230%	22	1,417	+8.333%
2026-04-16	4.8000	4.8800	4.3000	4.8800	-2.400%	4	1,411	-20.082%
2026-04-15	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,411	-22.000%
2026-04-14	5.0000	5.1200	4.6000	4.9000	-14.186%	1,249	1,411	-20.408%
2026-04-13	5.7400	6.0000	5.7000	5.7100	+7.736%	203	713	-31.699%
2026-04-10	5.1400	5.3000	5.1000	5.3000	-3.636%	35	565	-26.415%
2026-04-08	5.2000	5.9700	5.2000	5.5000	-25.676%	12	584	-29.091%
2026-04-07	7.3000	7.4000	7.3000	7.4000	+10.448%	236	577	-47.297%
2026-04-06	6.9000	6.9000	6.7000	6.7000	0.000%	6	344	-41.791%
2026-04-02	7.5600	7.5600	6.6900	6.7000	+6.349%	9	336	-41.791%
2026-04-01	7.0000	7.2000	6.3000	6.3000	-17.105%	25	336	-38.095%
2026-03-31	7.4700	7.8500	7.2000	7.6000	-5.237%	7	342	-48.684%
2026-03-30	7.6400	8.0200	7.6400	8.0200	+12.958%	16	338	-51.372%
2026-03-27	7.2800	7.4000	7.0400	7.1000	+18.333%	102	335	-45.070%
2026-03-26	5.5000	6.0000	5.5000	6.0000	+17.647%	48	325	-35.000%
2026-03-23	5.1000	5.1000	5.1000	5.1000	-9.894%	2	302	-23.529%
2026-03-20	5.6600	5.6600	5.6600	5.6600	+1.982%	1	302	-31.095%
2026-03-19	5.5500	5.5500	5.5500	5.5500	+46.053%	8	301	-29.730%
2026-03-17	3.8000	3.8000	3.8000	3.8000	+2.426%	1	293	+2.632%
2026-03-12	3.2500	3.7100	3.2500	3.7100	+30.175%	97	294	+5.121%
2026-03-11	3.1300	3.1300	2.8500	2.8500	+1.786%	4	199	+36.842%
2026-03-10	2.7500	2.8000	2.7500	2.8000	-5.085%	3	197	+39.286%
2026-03-09	2.9500	2.9500	2.9500	2.9500	+9.259%	10	195	+32.203%
2026-03-03	2.7000	2.7000	2.7000	2.7000	+1.887%	4	195	+44.444%
2026-03-02	2.6000	2.6700	2.6000	2.6500	+26.190%	3	191	+47.170%
2026-02-24	2.2000	2.2000	2.1000	2.1000	+6.599%	3	190	+85.714%
2026-02-18	1.9000	1.9700	1.9000	1.9700	+12.571%	4	188	+97.970%
2026-02-17	1.9200	1.9200	1.7500	1.7500	-7.895%	2	186	+122.857%
2026-02-13	1.9000	1.9000	1.9000	1.9000	+52.000%	100	85	+105.263%
2026-02-06	1.2500	1.2500	1.2500	1.2500	+13.636%	2	85	+212.000%
2026-02-02	1.1000	1.1000	1.1000	1.1000	+46.667%	1	85	+254.545%
2026-01-22	0.7500	0.7500	0.7500	0.7500	+25.000%	45	84	+420.000%
2026-01-21	0.6000	0.6000	0.6000	0.6000	+46.341%	5	39	+550.000%
2026-01-20	0.6000	0.6000	0.4100	0.4100	-70.714%	24	34	+851.220%
2026-01-15	2.7500	2.7500	1.4000	1.4000	0.000%	10	10	+178.571%