Dark

SU20270115C75
SU Jan 15 2027 75.00 Call (SU270115C00075000)
option OPRA

EOD

Aug 11, 2026

1.75+9.375%(+0.15)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.8500	1.8500	1.7500	1.7500	+9.375%	114	7,843	0.000%
2026-08-10	1.2500	1.6000	1.2500	1.6000	+28.000%	66	7,792	+9.375%
2026-08-07	1.3000	1.3000	1.2500	1.2500	-39.024%	6	7,776	+40.000%
2026-08-05	2.0500	2.0500	2.0500	2.0500	-19.608%	2	7,779	-14.634%
2026-08-03	2.7500	2.7500	2.5500	2.5500	-17.742%	23	7,779	-31.373%
2026-07-31	3.2000	3.2000	3.1000	3.1000	+5.085%	38	7,789	-43.548%
2026-07-30	2.5500	2.9500	2.5500	2.9500	+11.321%	45	7,778	-40.678%
2026-07-29	2.7500	2.7500	2.6500	2.6500	+10.417%	17	7,754	-33.962%
2026-07-28	2.2800	2.4500	2.2800	2.4000	+8.597%	66	7,754	-27.083%
2026-07-27	2.3200	2.4000	2.2100	2.2100	-21.071%	14	7,727	-20.814%
2026-07-24	3.0000	3.0000	2.7000	2.8000	-3.448%	10	7,727	-37.500%
2026-07-23	2.9700	3.2000	2.9000	2.9000	+26.087%	148	7,732	-39.655%
2026-07-22	2.3000	2.3000	2.3000	2.3000	+6.977%	6	7,723	-23.913%
2026-07-21	2.1000	2.1500	2.0500	2.1500	+10.256%	128	7,723	-18.605%
2026-07-20	1.8500	2.0300	1.8000	1.9500	-2.500%	99	7,619	-10.256%
2026-07-17	2.0000	2.0000	2.0000	2.0000	+30.719%	10	7,602	-12.500%
2026-07-15	1.5300	1.5300	1.5300	1.5300	-4.969%	1	7,602	+14.379%
2026-07-14	1.6100	1.6100	1.6100	1.6100	-3.593%	1	7,602	+8.696%
2026-07-13	1.6400	1.7000	1.6400	1.6700	+36.885%	66	7,603	+4.790%
2026-07-09	1.2200	1.2200	1.2200	1.2200	+1.667%	1	7,600	+43.443%
2026-07-08	1.2000	1.2000	1.2000	1.2000	+87.500%	4	7,600	+45.833%
2026-07-06	0.7300	0.7300	0.6400	0.6400	+1.587%	7	7,600	+173.438%
2026-07-02	0.7200	0.7200	0.6300	0.6300	-10.000%	4	7,590	+177.778%
2026-07-01	0.6600	0.7000	0.6600	0.7000	+16.667%	3	7,590	+150.000%
2026-06-30	0.7000	0.7000	0.6000	0.6000	0.000%	4	7,591	+191.667%
2026-06-26	0.7500	0.7500	0.6000	0.6000	-29.412%	33	7,592	+191.667%
2026-06-25	0.8500	0.8500	0.8500	0.8500	+3.659%	1	7,592	+105.882%
2026-06-24	0.7000	0.8200	0.7000	0.8200	-21.905%	57	7,591	+113.415%
2026-06-22	1.0000	1.1500	0.9900	1.0500	+3.960%	19	7,616	+66.667%
2026-06-18	1.0100	1.0100	0.7000	1.0100	-12.174%	201	7,649	+73.267%
2026-06-17	1.3700	1.3700	1.1500	1.1500	-29.878%	86	7,649	+52.174%
2026-06-15	1.6500	1.7000	1.6400	1.6400	-35.686%	83	7,649	+6.707%
2026-06-12	2.5100	2.5800	2.5100	2.5500	+0.394%	7	7,649	-31.373%
2026-06-11	2.8000	2.9000	2.4500	2.5400	-0.392%	23	7,649	-31.102%
2026-06-10	2.5500	2.5500	2.4000	2.5500	+13.333%	82	7,634	-31.373%
2026-06-09	2.7500	2.7500	2.2500	2.2500	-25.987%	4	7,628	-22.222%
2026-06-08	3.1000	3.1000	2.9000	3.0400	+1.333%	26	7,626	-42.434%
2026-06-05	3.4000	3.4000	3.0000	3.0000	-12.536%	24	7,609	-41.667%
2026-06-04	3.4300	3.4300	3.4300	3.4300	-11.370%	1	7,610	-48.980%
2026-06-03	3.8000	4.0000	3.8000	3.8700	+15.522%	4	7,610	-54.780%
2026-06-02	3.3500	3.3500	3.3500	3.3500	+21.818%	1	7,606	-47.761%
2026-05-29	2.9400	2.9400	2.7500	2.7500	-19.118%	35	7,605	-36.364%
2026-05-27	3.3000	3.5000	3.2800	3.4000	-18.269%	81	7,608	-48.529%
2026-05-26	4.4000	4.4000	4.1600	4.1600	-12.971%	8	7,644	-57.933%
2026-05-22	4.9000	4.9000	4.7000	4.7800	-2.449%	270	7,640	-63.389%
2026-05-21	5.0900	5.3000	4.9000	4.9000	0.000%	159	7,646	-64.286%
2026-05-20	5.3000	5.5000	4.9000	4.9000	-19.672%	18	7,646	-64.286%
2026-05-19	5.8000	6.1000	5.5000	6.1000	+1.667%	189	7,696	-71.311%
2026-05-18	5.0100	6.0000	5.0000	6.0000	+18.110%	204	7,696	-70.833%
2026-05-15	4.5000	5.0800	4.5000	5.0800	+15.455%	32	7,696	-65.551%
2026-05-14	4.1000	4.4200	4.1000	4.4000	+5.012%	1,609	7,641	-60.227%
2026-05-12	4.0000	4.2500	4.0000	4.1900	+16.389%	96	7,028	-58.234%
2026-05-11	3.7000	3.7000	3.6000	3.6000	+5.882%	30	7,028	-51.389%
2026-05-08	3.5000	3.5000	3.4000	3.4000	+3.030%	19	6,996	-48.529%
2026-05-07	3.0000	3.4000	2.8400	3.3000	-4.348%	570	6,996	-46.970%
2026-05-06	4.4200	4.4200	3.3000	3.4500	-39.474%	1,908	6,966	-49.275%
2026-05-05	5.4000	5.8000	5.4000	5.7000	+5.556%	36	6,976	-69.298%
2026-05-04	4.6000	5.4000	4.6000	5.4000	+12.500%	48	6,974	-67.593%
2026-05-01	5.0000	5.0000	4.4500	4.8000	0.000%	348	6,957	-63.542%
2026-04-30	4.5000	4.9000	4.5000	4.8000	+6.667%	299	6,957	-63.542%
2026-04-29	4.3000	4.5200	4.3000	4.5000	+19.048%	200	6,927	-61.111%
2026-04-28	3.9000	3.9000	3.7800	3.7800	+2.162%	77	6,867	-53.704%
2026-04-27	3.5000	3.8000	3.5000	3.7000	+10.448%	109	6,867	-52.703%
2026-04-24	3.2000	3.3500	3.2000	3.3500	-8.967%	115	6,867	-47.761%
2026-04-23	3.5000	3.6800	3.5000	3.6800	+11.515%	38	6,852	-52.446%
2026-04-22	3.3000	3.3000	3.3000	3.3000	+10.738%	7	6,852	-46.970%
2026-04-21	3.0000	3.0000	2.9800	2.9800	+8.364%	60	6,852	-41.275%
2026-04-20	2.7000	2.7500	2.7000	2.7500	+16.525%	11	6,852	-36.364%
2026-04-17	2.2700	2.3600	1.9000	2.3600	-29.552%	70	6,852	-25.847%
2026-04-16	3.3000	3.5000	3.2200	3.3500	+2.134%	137	6,852	-47.761%
2026-04-15	3.3000	3.3000	3.2800	3.2800	-6.286%	26	6,852	-46.646%
2026-04-14	3.5500	3.5500	3.1500	3.5000	-14.634%	1,136	6,852	-50.000%
2026-04-13	4.3000	4.3000	4.1000	4.1000	+10.811%	43	5,930	-57.317%
2026-04-10	3.6900	3.7000	3.6900	3.7000	-2.632%	14	5,931	-52.703%
2026-04-09	4.5500	4.5500	3.8000	3.8000	-11.628%	23	5,927	-53.947%
2026-04-08	3.5000	4.3000	3.4500	4.3000	-18.868%	1,265	5,911	-59.302%
2026-04-07	5.4000	5.5500	5.1500	5.3000	+8.163%	204	5,959	-66.981%
2026-04-06	5.0000	5.1000	4.9000	4.9000	-0.810%	9	5,916	-64.286%
2026-04-02	5.9500	5.9500	4.7600	4.9400	+2.917%	2,144	4,041	-64.575%
2026-04-01	5.1000	5.2000	4.6000	4.8000	-11.927%	221	4,041	-63.542%
2026-03-31	5.6000	6.1600	4.6500	5.4500	+0.926%	159	4,031	-67.890%
2026-03-30	5.5000	6.0900	5.4000	5.4000	+2.662%	1,262	3,960	-67.593%
2026-03-27	5.0000	6.2000	4.9000	5.2600	+16.889%	261	3,333	-66.730%
2026-03-26	3.9000	4.5000	3.9000	4.5000	+7.143%	156	3,274	-61.111%
2026-03-25	3.8500	4.3000	3.7500	4.2000	+2.439%	77	3,123	-58.333%
2026-03-24	4.2500	4.3000	4.1000	4.1000	+10.811%	2,856	3,069	-57.317%
2026-03-23	3.6500	3.8000	3.6500	3.7000	-9.756%	15	213	-52.703%
2026-03-20	3.9000	4.1000	3.9000	4.1000	+32.258%	101	203	-57.317%
2026-03-18	3.1000	3.1000	3.1000	3.1000	+106.667%	100	102	-43.548%
2026-02-20	1.5000	1.5000	1.5000	1.5000	0.000%	2	2	+16.667%