Dark

SU20270115C80
SU Jan 15 2027 80.00 Call (SU270115C00080000)
option OPRA

EOD

Sep 28, 2026

1.67+1.212%(+0.02)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.6500	1.6700	1.6500	1.6700	+1.212%	187	2,589	0.000%
2026-09-24	1.6000	1.6500	1.6000	1.6500	+13.793%	35	2,678	+1.212%
2026-09-23	1.4000	1.5500	1.4000	1.4500	+7.407%	102	2,662	+15.172%
2026-09-22	1.3500	1.3500	1.3500	1.3500	-30.769%	3	2,641	+23.704%
2026-09-18	1.9000	1.9500	1.9000	1.9500	+8.333%	7	2,641	-14.359%
2026-09-17	1.8100	1.8100	1.8000	1.8000	-2.703%	3	2,643	-7.222%
2026-09-16	2.5000	2.5000	1.8500	1.8500	-31.481%	167	2,645	-9.730%
2026-09-15	2.7500	2.7500	2.6000	2.7000	+50.000%	13	2,707	-38.148%
2026-09-14	2.6000	2.6000	1.8000	1.8000	+16.129%	84	2,707	-7.222%
2026-09-11	1.5500	1.5500	1.5500	1.5500	-20.513%	2	2,676	+7.742%
2026-09-10	1.8000	1.9500	1.8000	1.9500	+5.405%	21	2,678	-14.359%
2026-09-09	1.8100	1.9500	1.8000	1.8500	+8.824%	35	2,657	-9.730%
2026-09-08	1.7500	1.7500	1.7000	1.7000	+9.677%	7	2,664	-1.765%
2026-09-04	1.5500	1.5500	1.5000	1.5500	0.000%	10	2,658	+7.742%
2026-09-03	1.7500	1.8000	1.5500	1.5500	-17.112%	137	2,658	+7.742%
2026-09-02	1.8000	1.8700	1.8000	1.8700	+24.667%	16	2,641	-10.695%
2026-09-01	1.5000	1.5500	1.5000	1.5000	+20.000%	14	2,640	+11.333%
2026-08-31	1.1500	1.2500	1.1500	1.2500	+4.167%	4	2,640	+33.600%
2026-08-28	1.0500	1.2000	1.0500	1.2000	+4.348%	37	2,638	+39.167%
2026-08-27	1.0500	1.1500	1.0500	1.1500	-8.000%	10	2,636	+45.217%
2026-08-26	1.2500	1.2500	1.2000	1.2500	+19.048%	91	2,636	+33.600%
2026-08-25	2.1100	2.1100	1.0500	1.0500	-30.000%	165	2,637	+59.048%
2026-08-24	1.5500	1.5500	1.5000	1.5000	-14.286%	8	2,653	+11.333%
2026-08-21	1.7500	1.7500	1.7500	1.7500	+9.375%	1	2,661	-4.571%
2026-08-20	1.7500	1.7500	1.6000	1.6000	+6.667%	62	2,661	+4.375%
2026-08-19	1.9000	1.9000	1.5000	1.5000	-6.250%	160	2,661	+11.333%
2026-08-18	1.6000	1.6000	1.6000	1.6000	+5.263%	1	2,661	+4.375%
2026-08-17	1.5200	1.5200	1.5200	1.5200	+24.590%	2	2,661	+9.868%
2026-08-13	1.2500	1.2500	1.2200	1.2200	+16.190%	7	2,661	+36.885%
2026-08-12	1.0500	1.1000	1.0500	1.0500	-4.545%	7	2,661	+59.048%
2026-08-11	1.1000	1.1000	1.1000	1.1000	+15.789%	1	2,664	+51.818%
2026-08-05	0.9500	0.9500	0.7500	0.9500	-38.710%	403	2,665	+75.789%
2026-08-04	1.3000	1.5500	1.3000	1.5500	-18.421%	202	2,774	+7.742%
2026-07-30	1.7000	1.9000	1.6800	1.9000	+11.765%	16	2,843	-12.105%
2026-07-29	1.7500	1.7500	1.7000	1.7000	+26.866%	38	2,842	-1.765%
2026-07-28	1.5500	1.6000	1.2500	1.3400	-33.000%	252	2,842	+24.627%
2026-07-24	2.0000	2.0000	2.0000	2.0000	-2.439%	1	3,002	-16.500%
2026-07-23	1.9500	2.0500	1.9500	2.0500	+46.429%	6	3,002	-18.537%
2026-07-21	1.3500	1.4000	1.3500	1.4000	+6.870%	68	3,004	+19.286%
2026-07-20	1.3500	1.3500	1.3000	1.3100	+0.769%	50	2,936	+27.481%
2026-07-17	1.2500	1.3000	1.2500	1.3000	+9.244%	28	2,908	+28.462%
2026-07-15	1.1900	1.1900	1.1900	1.1900	+16.667%	10	2,916	+40.336%
2026-07-14	0.9500	1.1500	0.9500	1.0200	+6.250%	43	2,916	+63.725%
2026-07-13	0.9200	0.9600	0.9200	0.9600	+12.941%	2	2,896	+73.958%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+6.250%	1	2,895	+96.471%
2026-07-08	0.5000	0.8000	0.5000	0.8000	+56.863%	9	2,894	+108.750%
2026-07-07	0.5500	0.5500	0.5100	0.5100	+18.605%	305	2,894	+227.451%
2026-07-02	0.4300	0.4300	0.4300	0.4300	-8.511%	1	2,990	+288.372%
2026-06-26	0.4700	0.4700	0.4700	0.4700	-9.615%	5	2,990	+255.319%
2026-06-25	0.5200	0.5200	0.5200	0.5200	+4.000%	15	2,993	+221.154%
2026-06-18	0.5000	0.5000	0.5000	0.5000	-47.368%	200	3,208	+234.000%
2026-06-16	1.0000	1.0000	0.9500	0.9500	-52.500%	11	3,208	+75.789%
2026-06-11	1.9000	2.0000	1.9000	2.0000	0.000%	4	3,208	-16.500%
2026-06-10	2.0000	2.0000	2.0000	2.0000	-2.439%	7	3,208	-16.500%
2026-06-08	2.0500	2.0500	2.0500	2.0500	-2.381%	1	3,208	-18.537%
2026-06-05	2.2000	2.2000	2.1000	2.1000	-20.152%	48	3,208	-20.476%
2026-06-03	2.6500	2.7000	2.5500	2.6300	+5.200%	11	3,206	-36.502%
2026-06-02	2.5000	2.5000	2.5000	2.5000	+47.929%	72	3,203	-33.200%
2026-05-29	2.0000	2.0000	1.6900	1.6900	-24.889%	306	3,209	-1.183%
2026-05-28	2.2500	2.2500	2.2500	2.2500	-22.414%	15	2,911	-25.778%
2026-05-26	2.9000	2.9000	2.9000	2.9000	-25.641%	1	2,896	-42.414%
2026-05-20	3.8000	3.9000	3.8000	3.9000	-11.565%	4	2,896	-57.179%
2026-05-18	3.5000	4.4100	3.3500	4.4100	+22.500%	223	2,895	-62.132%
2026-05-15	3.6000	3.6000	3.6000	3.6000	+9.091%	117	2,895	-53.611%
2026-05-14	3.3000	3.3000	3.3000	3.3000	+22.222%	1	2,717	-49.394%
2026-05-13	2.7000	2.7000	2.7000	2.7000	+1.887%	1	2,718	-38.148%
2026-05-12	2.7000	2.7000	2.6500	2.6500	+6.000%	5	2,718	-36.981%
2026-05-11	2.6400	2.6400	2.5000	2.5000	+2.041%	53	2,718	-33.200%
2026-05-08	2.2500	2.4500	2.2500	2.4500	+13.953%	1,330	2,717	-31.837%
2026-05-07	2.1500	2.1500	2.1500	2.1500	-10.417%	8	1,501	-22.326%
2026-05-06	2.4000	2.4000	2.4000	2.4000	-44.056%	25	1,493	-30.417%
2026-05-05	4.2900	4.2900	4.2900	4.2900	+29.607%	2	1,468	-61.072%
2026-05-04	3.3100	3.3100	3.3100	3.3100	+12.203%	1	1,470	-49.547%
2026-04-30	2.9500	2.9500	2.9500	2.9500	-7.233%	5	1,471	-43.390%
2026-04-29	2.9500	3.1800	2.9500	3.1800	+24.706%	125	1,471	-47.484%
2026-04-28	2.5500	2.5500	2.5500	2.5500	+18.605%	100	1,378	-34.510%
2026-04-24	2.1500	2.1500	2.1500	2.1500	-14.343%	25	1,378	-22.326%
2026-04-23	2.4800	2.5100	2.4800	2.5100	+18.396%	30	1,403	-33.466%
2026-04-22	2.2500	2.2500	2.1200	2.1200	-1.395%	11	1,373	-21.226%
2026-04-21	2.0000	2.1500	2.0000	2.1500	+43.333%	76	1,288	-22.326%
2026-04-17	1.5000	1.5000	1.5000	1.5000	-38.017%	5	1,288	+11.333%
2026-04-16	2.3500	2.4500	2.3000	2.4200	-0.820%	105	1,293	-30.992%
2026-04-14	2.2500	2.6500	2.2500	2.4400	-9.630%	76	1,188	-31.557%
2026-04-09	3.0000	3.0000	2.6000	2.7000	-7.850%	1,005	1,140	-38.148%
2026-04-08	1.9500	3.0000	1.9500	2.9300	-25.823%	23	230	-43.003%
2026-04-07	4.1000	4.1000	3.9500	3.9500	+6.757%	93	226	-57.722%
2026-04-02	4.1000	4.3000	3.6800	3.7000	+3.641%	128	265	-54.865%
2026-04-01	4.0000	4.0000	3.4400	3.5700	-11.852%	44	265	-53.221%
2026-03-31	4.2900	4.4500	3.5500	4.0500	0.000%	25	250	-58.765%
2026-03-30	4.3500	4.6600	4.0500	4.0500	+1.250%	28	237	-58.765%
2026-03-27	4.0000	4.0000	3.8000	4.0000	+40.351%	217	222	-58.250%
2026-03-26	2.8500	2.8500	2.8500	2.8500	-5.000%	2	83	-41.404%
2026-03-25	3.0000	3.0000	2.8000	3.0000	-3.226%	12	81	-44.333%
2026-03-24	3.1000	3.1000	3.1000	3.1000	+6.897%	1	70	-46.129%
2026-03-19	2.9000	2.9000	2.9000	2.9000	+52.632%	5	70	-42.414%
2026-03-13	1.8000	1.9000	1.8000	1.9000	+5.556%	26	65	-12.105%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+20.000%	4	55	-7.222%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-3.226%	20	55	+11.333%
2026-03-09	1.6500	1.7500	1.5500	1.5500	+82.353%	25	35	+7.742%
2026-02-19	0.8500	0.8500	0.8500	0.8500	0.000%	10	10	+96.471%