Dark

SWBI20270115C12
SWBI Jan 15 2027 12.00 Call (SWBI270115C00012000)
option OPRA

EOD

Sep 3, 2026

1.52-48.822%(-1.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	1.5200	1.5200	1.5200	1.5200	-48.822%	4	991	0.000%
2026-08-10	2.9700	2.9700	2.9700	2.9700	-7.188%	2	993	-48.822%
2026-08-06	3.4800	3.4800	3.2000	3.2000	-8.309%	4	993	-52.500%
2026-08-04	3.4900	3.4900	3.4900	3.4900	+2.647%	1	995	-56.447%
2026-07-28	3.4000	3.4000	3.4000	3.4000	+3.030%	5	995	-55.294%
2026-07-24	3.3000	3.3000	3.3000	3.3000	-24.138%	1	990	-53.939%
2026-07-14	4.3500	4.3500	4.3500	4.3500	+6.098%	5	990	-65.057%
2026-07-08	4.1000	4.1000	4.1000	4.1000	0.000%	2	990	-62.927%
2026-07-06	4.1000	4.1000	4.1000	4.1000	+9.333%	1	992	-62.927%
2026-06-30	3.7500	3.7500	3.7500	3.7500	-12.791%	10	992	-59.467%
2026-06-25	4.6000	4.6000	4.3000	4.3000	+14.667%	10	992	-64.651%
2026-06-22	3.7000	3.7500	3.7000	3.7500	-26.471%	2	992	-59.467%
2026-06-18	4.1000	5.1000	4.1000	5.1000	+70.000%	3	992	-70.196%
2026-06-17	3.0000	3.0000	3.0000	3.0000	+2.740%	1	992	-49.333%
2026-06-16	3.0000	3.0000	2.8300	2.9200	-14.118%	13	992	-47.945%
2026-06-10	3.4000	3.4000	3.4000	3.4000	-4.762%	5	985	-55.294%
2026-06-09	3.5700	3.5700	3.5700	3.5700	-8.462%	5	985	-57.423%
2026-06-05	3.9000	3.9000	3.9000	3.9000	-1.015%	1	980	-61.026%
2026-05-28	3.9400	3.9400	3.9400	3.9400	-3.902%	1	980	-61.421%
2026-05-26	4.1000	4.1000	4.1000	4.1000	-4.651%	2	979	-62.927%
2026-05-22	4.3000	4.3000	4.3000	4.3000	-1.149%	3	979	-64.651%
2026-05-18	4.3500	4.3500	4.3500	4.3500	+3.571%	1	979	-65.057%
2026-05-15	4.2000	4.2000	4.2000	4.2000	+23.529%	1	979	-63.810%
2026-05-11	3.4000	3.4000	3.4000	3.4000	-8.602%	20	980	-55.294%
2026-05-07	3.7200	3.7200	3.7200	3.7200	-2.105%	1	960	-59.140%
2026-05-06	3.8000	3.8000	3.8000	3.8000	-6.173%	5	960	-60.000%
2026-05-05	4.0500	4.0500	4.0500	4.0500	-7.955%	3	965	-62.469%
2026-05-01	4.4000	4.4000	4.4000	4.4000	+2.326%	6	973	-65.455%
2026-04-29	4.3000	4.3000	4.3000	4.3000	+7.500%	1	973	-64.651%
2026-04-16	4.0000	4.0000	4.0000	4.0000	+3.896%	1	974	-62.000%
2026-04-14	3.8500	3.8500	3.8500	3.8500	+11.594%	4	974	-60.519%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-6.757%	1	974	-55.942%
2026-04-01	3.6600	3.7000	3.6600	3.7000	-3.141%	2	975	-58.919%
2026-03-27	3.8200	3.8200	3.8200	3.8200	-6.829%	10	975	-60.209%
2026-03-26	4.1000	4.1000	4.1000	4.1000	+13.889%	1	985	-62.927%
2026-03-20	3.6000	3.6000	3.6000	3.6000	+8.434%	1	986	-57.778%
2026-03-18	3.3200	3.3200	3.3200	3.3200	+4.732%	1	986	-54.217%
2026-03-17	3.1700	3.1700	3.1700	3.1700	+0.316%	11	985	-52.050%
2026-03-16	3.1600	3.1600	3.1600	3.1600	+5.333%	44	985	-51.899%
2026-03-12	3.0000	3.0000	3.0000	3.0000	-5.063%	10	941	-49.333%
2026-03-11	3.1600	3.1600	3.1600	3.1600	-9.456%	2	941	-51.899%
2026-03-10	3.4000	3.4900	3.1500	3.4900	+7.055%	14	943	-56.447%
2026-03-09	3.1100	3.5000	3.1100	3.2600	+12.414%	25	952	-53.374%
2026-03-06	2.3900	3.0600	2.3900	2.9000	+52.632%	42	963	-47.586%
2026-03-05	1.9000	1.9000	1.9000	1.9000	-5.000%	5	964	-20.000%
2026-03-02	2.0000	2.0000	2.0000	2.0000	0.000%	1	961	-24.000%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+14.286%	5	961	-24.000%
2026-02-24	1.7500	1.7500	1.7500	1.7500	-12.500%	1	961	-13.143%
2026-02-20	2.0000	2.0100	2.0000	2.0000	+0.503%	6	961	-24.000%
2026-02-19	1.9200	1.9900	1.9200	1.9900	+4.737%	4	957	-23.618%
2026-02-18	1.7500	1.9000	1.7500	1.9000	+8.571%	7	955	-20.000%
2026-02-17	1.7500	1.7500	1.7500	1.7500	-7.895%	2	957	-13.143%
2026-02-09	1.8000	2.2500	1.8000	1.9000	-2.062%	32	957	-20.000%
2026-02-04	1.7500	2.0700	1.7500	1.9400	+25.161%	4	949	-21.649%
2026-02-03	1.4500	1.6000	1.4500	1.5500	+17.424%	8	948	-1.935%
2026-01-29	1.3500	1.3500	1.3200	1.3200	-8.966%	2	946	+15.152%
2026-01-28	1.7000	1.7000	1.4500	1.4500	-9.375%	11	946	+4.828%
2026-01-27	1.5000	1.6500	1.5000	1.6000	+9.589%	89	944	-5.000%
2026-01-26	1.3000	1.5600	1.1000	1.4600	+12.308%	19	1,025	+4.110%
2026-01-22	1.3000	1.3000	1.3000	1.3000	+4.000%	12	1,014	+16.923%
2026-01-21	1.2000	1.2500	1.2000	1.2500	-3.846%	14	1,012	+21.600%
2026-01-16	1.2800	1.3300	1.2400	1.3000	-8.451%	104	900	+16.923%
2026-01-15	1.3000	1.4500	1.3000	1.4200	+9.231%	12	900	+7.042%
2026-01-14	1.3000	1.3000	1.3000	1.3000	+8.333%	1	901	+16.923%
2026-01-13	1.3100	1.3100	1.2000	1.2000	-10.448%	24	900	+26.667%
2026-01-12	1.3600	1.3600	1.3400	1.3400	-0.741%	2	878	+13.433%
2026-01-09	1.3000	1.3500	1.3000	1.3500	+9.756%	73	877	+12.593%
2026-01-08	1.0000	1.2300	1.0000	1.2300	+21.782%	9	885	+23.577%
2026-01-07	1.0100	1.0100	1.0100	1.0100	+6.316%	2	879	+50.495%
2026-01-06	1.0000	1.0000	0.9500	0.9500	-5.000%	9	879	+60.000%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+33.333%	11	883	+52.000%
2026-01-02	0.7500	0.7500	0.7500	0.7500	-18.478%	1	888	+102.667%
2025-12-26	0.9500	0.9500	0.9200	0.9200	-12.381%	50	887	+65.217%
2025-12-24	1.0500	1.0500	1.0500	1.0500	-8.696%	2	835	+44.762%
2025-12-22	1.1500	1.1500	1.1500	1.1500	-4.167%	4	835	+32.174%
2025-12-19	1.2000	1.2000	1.2000	1.2000	-4.000%	1	832	+26.667%
2025-12-18	1.2500	1.2500	1.2500	1.2500	-7.407%	1	831	+21.600%
2025-12-17	1.3500	1.3500	1.3500	1.3500	-2.878%	2	830	+12.593%
2025-12-15	1.3900	1.3900	1.3900	1.3900	-7.333%	2	830	+9.353%
2025-12-11	1.3700	1.5000	1.3700	1.5000	-3.226%	2	828	+1.333%
2025-12-10	1.3000	1.5500	1.3000	1.5500	-11.429%	11	828	-1.935%
2025-12-08	1.5100	1.7500	1.5100	1.7500	+20.690%	4	832	-13.143%
2025-12-05	1.0000	1.4500	1.0000	1.4500	+61.111%	118	833	+4.828%
2025-11-25	0.9000	0.9000	0.9000	0.9000	+50.000%	75	854	+68.889%
2025-11-24	0.6000	0.6000	0.6000	0.6000	0.000%	2	854	+153.333%
2025-11-20	0.6400	0.6400	0.6000	0.6000	0.000%	2	852	+153.333%
2025-11-18	0.6700	0.6700	0.6000	0.6000	-7.692%	2	851	+153.333%
2025-11-17	0.6100	0.6500	0.6100	0.6500	-13.333%	2	851	+133.846%
2025-11-12	0.7500	0.7500	0.7500	0.7500	-5.063%	1	852	+102.667%
2025-11-10	0.7900	0.7900	0.7900	0.7900	+163.333%	1	853	+92.405%
2025-11-07	0.3000	0.3000	0.3000	0.3000	-67.391%	400	854	+406.667%
2025-11-05	0.9200	0.9200	0.9200	0.9200	+2.222%	1	1,043	+65.217%
2025-11-04	0.8500	0.9000	0.8500	0.9000	-9.091%	350	1,043	+68.889%
2025-11-03	1.0000	1.0000	0.9900	0.9900	-20.800%	2	691	+53.535%
2025-10-29	1.2500	1.2500	1.2500	1.2500	0.000%	1	691	+21.600%
2025-10-28	1.1500	1.2500	1.1500	1.2500	0.000%	16	690	+21.600%
2025-10-24	1.2500	1.6500	1.2500	1.2500	+5.042%	17	706	+21.600%
2025-10-23	1.1900	1.1900	1.1900	1.1900	+14.423%	3	694	+27.731%
2025-10-22	0.9500	1.0400	0.9500	1.0400	-9.565%	5	694	+46.154%
2025-10-09	1.2500	1.2500	1.1500	1.1500	-14.815%	6	697	+32.174%
2025-10-08	1.1000	1.3500	1.1000	1.3500	+22.727%	14	696	+12.593%
2025-10-07	1.1000	1.1000	1.1000	1.1000	0.000%	1	691	+38.182%
2025-10-06	1.1000	1.1000	1.1000	1.1000	0.000%	1	691	+38.182%
2025-10-02	1.1000	1.1000	1.1000	1.1000	-8.333%	6	692	+38.182%
2025-10-01	1.0600	1.2000	1.0600	1.2000	-0.826%	4	697	+26.667%
2025-09-29	1.0500	1.2100	1.0500	1.2100	+21.000%	8	694	+25.620%
2025-09-23	1.0000	1.0000	0.9700	1.0000	+17.647%	57	698	+52.000%
2025-09-22	0.8500	0.8500	0.8500	0.8500	-5.556%	1	652	+78.824%
2025-09-19	0.9400	0.9400	0.8500	0.9000	0.000%	11	652	+68.889%
2025-09-18	0.8300	1.0000	0.8300	0.9000	-5.263%	5	660	+68.889%
2025-09-17	0.9500	0.9500	0.9500	0.9500	+6.742%	1	655	+60.000%
2025-09-15	0.9000	0.9000	0.8500	0.8900	+4.706%	5	655	+70.787%
2025-09-12	0.9000	0.9000	0.8500	0.8500	-7.609%	3	660	+78.824%
2025-09-11	0.8900	0.9200	0.8000	0.9200	-7.071%	16	659	+65.217%
2025-09-10	0.5000	0.9900	0.5000	0.9900	+65.000%	15	665	+53.535%
2025-09-09	0.6000	0.6000	0.6000	0.6000	+1.695%	5	674	+153.333%
2025-09-08	0.5900	0.5900	0.5900	0.5900	+7.273%	1	674	+157.627%
2025-09-05	0.5000	0.6500	0.5000	0.5500	+22.222%	39	674	+176.364%
2025-09-04	0.4500	0.4500	0.4500	0.4500	-2.174%	5	683	+237.778%
2025-09-03	0.4600	0.4600	0.4600	0.4600	+6.977%	10	688	+230.435%
2025-08-29	0.4300	0.4300	0.4300	0.4300	-2.273%	2	676	+253.488%
2025-08-28	0.4200	0.4400	0.4200	0.4400	+2.326%	3	676	+245.455%
2025-08-27	0.4600	0.4600	0.4300	0.4300	-10.417%	11	673	+253.488%
2025-08-26	0.4800	0.4800	0.4800	0.4800	+9.091%	1	682	+216.667%
2025-08-22	0.5000	0.5000	0.4400	0.4400	+7.317%	2	682	+245.455%
2025-08-20	0.4100	0.4100	0.4100	0.4100	-8.889%	1	681	+270.732%
2025-08-19	0.5000	0.5000	0.4500	0.4500	-11.765%	8	680	+237.778%
2025-08-18	0.5100	0.5500	0.5100	0.5100	+13.333%	101	672	+198.039%
2025-08-14	0.5000	0.5000	0.4400	0.4500	+7.143%	5	573	+237.778%
2025-08-07	0.4200	0.4200	0.4200	0.4200	-8.696%	200	568	+261.905%
2025-08-05	0.4600	0.4600	0.4600	0.4600	-2.128%	1	379	+230.435%
2025-08-04	0.4700	0.4700	0.4700	0.4700	-11.321%	1	378	+223.404%
2025-07-30	0.5300	0.5300	0.5300	0.5300	+1.923%	1	377	+186.792%
2025-07-29	0.6000	0.6000	0.5200	0.5200	-5.455%	19	376	+192.308%
2025-07-25	0.5500	0.5500	0.5500	0.5500	-8.333%	5	373	+176.364%
2025-07-23	0.6500	0.6500	0.6000	0.6000	+1.695%	16	373	+153.333%
2025-07-22	0.5600	0.5900	0.5500	0.5900	+25.532%	9	383	+157.627%
2025-07-21	0.5000	0.5000	0.4700	0.4700	-4.082%	2	380	+223.404%
2025-07-18	0.5000	0.5200	0.4900	0.4900	-12.500%	18	380	+210.204%
2025-07-17	0.5600	0.5600	0.5600	0.5600	-6.667%	1	366	+171.429%
2025-07-16	0.6000	0.6000	0.6000	0.6000	0.000%	2	365	+153.333%
2025-07-15	0.6500	0.6500	0.6000	0.6000	-7.692%	12	364	+153.333%
2025-07-11	0.6700	0.6800	0.6300	0.6500	-10.959%	11	352	+133.846%
2025-07-10	0.6000	0.7300	0.5500	0.7300	+4.286%	3	350	+108.219%
2025-07-08	0.6900	0.7000	0.6900	0.7000	0.000%	10	351	+117.143%
2025-07-07	0.7000	0.7000	0.7000	0.7000	0.000%	1	341	+117.143%
2025-07-03	1.2000	1.2000	0.6500	0.7000	0.000%	5	337	+117.143%
2025-07-02	0.7000	0.7000	0.7000	0.7000	0.000%	3	337	+117.143%
2025-07-01	0.6500	0.7200	0.6500	0.7000	0.000%	63	337	+117.143%
2025-06-26	0.6800	0.7000	0.6800	0.7000	+2.941%	11	324	+117.143%
2025-06-25	0.6800	0.6800	0.6800	0.6800	+3.030%	1	314	+123.529%
2025-06-24	0.7500	0.7500	0.6600	0.6600	-2.941%	6	314	+130.303%
2025-06-23	0.6800	0.6800	0.6600	0.6800	-15.000%	5	309	+123.529%
2025-06-20	0.9500	0.9500	0.7600	0.8000	-50.000%	140	307	+90.000%
2025-06-17	1.7000	1.7000	1.6000	1.6000	-0.621%	26	257	-5.000%
2025-06-12	1.6100	1.6100	1.6100	1.6100	-2.424%	1	234	-5.590%
2025-06-11	1.6500	1.6500	1.6500	1.6500	+7.843%	120	233	-7.879%
2025-06-10	1.5500	1.6500	1.4900	1.5300	+9.286%	24	162	-0.654%
2025-06-09	1.3500	1.9300	1.3500	1.4000	+30.841%	4	168	+8.571%
2025-05-30	1.0700	1.0700	1.0700	1.0700	-0.926%	2	167	+42.056%
2025-05-22	1.0800	1.0800	1.0800	1.0800	-8.475%	4	167	+40.741%
2025-05-19	1.2000	1.2000	1.1800	1.1800	-1.667%	5	167	+28.814%
2025-05-16	1.1800	1.2000	1.1800	1.2000	+20.000%	6	171	+26.667%
2025-05-05	1.0000	1.0000	1.0000	1.0000	-9.091%	1	170	+52.000%
2025-05-02	1.1000	1.1000	1.1000	1.1000	+12.245%	2	169	+38.182%
2025-04-15	1.0500	1.0500	0.9800	0.9800	+8.889%	19	168	+55.102%
2025-04-11	0.9000	0.9000	0.9000	0.9000	+3.448%	2	151	+68.889%
2025-04-10	0.8700	0.8800	0.8700	0.8700	-17.143%	40	151	+74.713%
2025-04-09	0.8500	1.0500	0.8500	1.0500	+20.690%	23	160	+44.762%
2025-04-08	0.9000	0.9000	0.8700	0.8700	-13.000%	30	147	+74.713%
2025-04-04	1.0000	1.0000	1.0000	1.0000	-6.542%	2	145	+52.000%
2025-04-03	1.0700	1.0700	1.0700	1.0700	-2.727%	4	145	+42.056%
2025-04-01	1.1100	1.1100	1.1000	1.1000	-4.348%	23	145	+38.182%
2025-03-31	1.1500	1.1500	1.1500	1.1500	-9.449%	3	132	+32.174%
2025-03-25	1.2500	1.2700	1.2500	1.2700	-5.926%	2	129	+19.685%
2025-03-18	1.3500	1.3500	1.3500	1.3500	-6.897%	1	127	+12.593%
2025-03-14	1.4500	1.4500	1.4500	1.4500	+20.833%	2	126	+4.828%
2025-03-11	1.2000	1.2000	1.2000	1.2000	-6.977%	5	125	+26.667%
2025-03-10	1.2900	1.2900	1.2900	1.2900	-5.839%	1	120	+17.829%
2025-03-07	1.3700	1.3700	1.3700	1.3700	-33.816%	10	120	+10.949%
2025-03-03	2.0700	2.0700	2.0700	2.0700	+6.154%	2	115	-26.570%
2025-02-26	1.9500	1.9500	1.9500	1.9500	-8.879%	1	113	-22.051%
2025-02-20	2.1400	2.1400	2.1400	2.1400	+14.439%	1	113	-28.972%
2025-02-13	1.8700	1.8700	1.8700	1.8700	-4.103%	3	113	-18.717%
2025-02-12	1.9500	1.9500	1.9500	1.9500	+3.723%	3	113	-22.051%
2025-02-11	1.9200	1.9200	1.8800	1.8800	+13.939%	2	113	-19.149%
2025-02-07	1.6500	1.6500	1.6500	1.6500	-8.840%	6	112	-7.879%
2025-02-05	1.7500	1.8100	1.7500	1.8100	-1.630%	2	112	-16.022%
2025-02-04	1.8400	1.8400	1.8400	1.8400	-0.541%	1	112	-17.391%
2025-01-29	1.8500	1.8500	1.8500	1.8500	-0.538%	2	112	-17.838%
2025-01-27	1.8500	2.0500	1.8500	1.8600	-1.064%	16	112	-18.280%
2025-01-24	1.9000	1.9000	1.8800	1.8800	+0.535%	26	122	-19.149%
2025-01-23	1.8800	1.8800	1.8700	1.8700	+5.056%	2	115	-18.717%
2025-01-22	1.7800	1.7800	1.7800	1.7800	-0.559%	2	115	-14.607%
2025-01-21	1.7900	1.7900	1.7900	1.7900	+9.816%	2	113	-15.084%
2025-01-14	1.5200	1.6300	1.5200	1.6300	-1.212%	14	113	-6.748%
2025-01-07	1.8000	1.8000	1.6500	1.6500	-8.333%	23	105	-7.879%
2025-01-02	1.8000	1.8000	1.8000	1.8000	+5.882%	1	82	-15.556%
2024-12-30	1.7000	1.7000	1.7000	1.7000	+4.938%	10	82	-10.588%
2024-12-27	1.6200	1.6200	1.6200	1.6200	+4.516%	8	82	-6.173%
2024-12-26	1.5800	1.5800	1.5000	1.5500	-3.727%	29	78	-1.935%
2024-12-23	1.6500	1.6500	1.6100	1.6100	-8.000%	12	88	-5.590%
2024-12-20	1.7500	1.7500	1.7500	1.7500	-12.500%	23	91	-13.143%
2024-12-19	2.0000	2.0000	1.9800	2.0000	-2.439%	5	69	-24.000%
2024-12-18	2.1100	2.1100	2.0500	2.0500	-4.651%	5	73	-25.854%
2024-12-17	2.1500	2.1500	2.1500	2.1500	+4.878%	3	68	-29.302%
2024-12-16	2.0500	2.0500	2.0500	2.0500	-4.206%	4	69	-25.854%
2024-12-13	2.1400	2.1400	2.1400	2.1400	-0.465%	2	69	-28.972%
2024-12-12	2.1500	2.1500	2.1500	2.1500	+2.381%	7	68	-29.302%
2024-12-11	2.1000	2.1000	2.1000	2.1000	-4.545%	1	61	-27.619%
2024-12-10	2.2100	2.2100	2.2000	2.2000	0.000%	11	60	-30.909%
2024-12-09	2.1500	2.2000	2.1000	2.2000	+4.762%	5	59	-30.909%
2024-12-06	2.1900	2.3000	2.1000	2.1000	-47.761%	114	56	-27.619%
2024-12-05	4.0200	4.0200	4.0200	4.0200	+5.789%	1	5	-62.189%
2024-12-04	3.8000	3.8000	3.8000	3.8000	+4.972%	2	4	-60.000%
2024-10-30	3.5000	3.6200	3.5000	3.6200	-0.822%	10	2	-58.011%
2024-10-09	3.6500	3.6500	3.6500	3.6500	+0.275%	1	12	-58.356%
2024-10-07	3.8000	3.8000	3.6400	3.6400	-4.961%	10	11	-58.242%
2024-09-18	3.8300	3.8300	3.8300	3.8300	0.000%	1	1	-60.313%

.dark-mode .ZXFBB4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXFBB4{ color: #333333; background-color: white; border: 2px solid #333333; }SWBI20270115C12SWBI Jan 15 2027 12.00 Call (SWBI270115C00012000)option OPRA

SWBI20270115C12
SWBI Jan 15 2027 12.00 Call (SWBI270115C00012000)
option OPRA