Dark

SWBI20270115C8
SWBI Jan 15 2027 8.00 Call (SWBI270115C00008000)
option OPRA

EOD

Sep 3, 2026

4.37-25.680%(-1.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	4.3000	4.3700	4.3000	4.3700	-25.680%	3	133	0.000%
2026-08-24	6.0000	6.0000	5.8800	5.8800	-26.500%	4	135	-25.680%
2026-06-18	8.0000	8.0000	8.0000	8.0000	+13.154%	1	183	-45.375%
2026-06-05	7.0700	7.0700	7.0700	7.0700	-1.806%	1	183	-38.190%
2026-06-01	7.2000	7.2000	7.2000	7.2000	-2.834%	1	182	-39.306%
2026-05-15	7.4100	7.4100	7.4100	7.4100	+0.135%	1	183	-41.026%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+5.714%	4	183	-40.946%
2026-03-24	7.0000	7.0000	7.0000	7.0000	+6.061%	2	187	-37.571%
2026-03-23	6.5000	6.6000	6.5000	6.6000	+3.125%	25	189	-33.788%
2026-03-19	6.4000	6.4000	6.4000	6.4000	+3.226%	1	214	-31.719%
2026-03-17	6.2000	6.2000	6.2000	6.2000	0.000%	1	215	-29.516%
2026-03-09	6.2000	6.2000	6.2000	6.2000	+5.085%	1	216	-29.516%
2026-03-06	4.5000	6.0000	4.5000	5.9000	+43.902%	19	217	-25.932%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-3.529%	1	232	+6.585%
2026-02-18	4.0000	4.2500	4.0000	4.2500	+2.906%	2	232	+2.824%
2026-02-17	4.1300	4.1300	4.1300	4.1300	+3.250%	1	232	+5.811%
2026-02-13	3.9000	4.0000	3.9000	4.0000	+2.564%	2	234	+9.250%
2026-02-04	4.0000	4.0000	3.9000	3.9000	+8.333%	6	234	+12.051%
2026-01-27	3.6000	3.6000	3.6000	3.6000	+9.091%	1	234	+21.389%
2026-01-22	3.3000	3.3000	3.3000	3.3000	-5.714%	6	234	+32.424%
2026-01-20	3.5000	3.5000	3.5000	3.5000	0.000%	1	231	+24.857%
2026-01-15	3.4000	3.5000	3.4000	3.5000	+6.061%	2	230	+24.857%
2026-01-13	3.3900	3.3900	3.3000	3.3000	+3.125%	3	231	+32.424%
2026-01-08	3.1000	3.3000	3.1000	3.2000	+25.984%	21	233	+36.563%
2025-12-31	2.5400	2.5400	2.5400	2.5400	-2.308%	1	249	+72.047%
2025-12-29	2.6000	2.6000	2.6000	2.6000	-10.653%	3	249	+68.077%
2025-12-22	2.9500	2.9500	2.9100	2.9100	-1.689%	2	246	+50.172%
2025-12-19	2.9600	2.9600	2.9600	2.9600	-13.703%	1	244	+47.635%
2025-12-10	3.4300	3.4300	3.4300	3.4300	+2.388%	1	245	+27.405%
2025-12-09	3.2700	3.3500	3.2700	3.3500	-3.179%	3	246	+30.448%
2025-12-08	3.6600	3.6600	3.4000	3.4600	+4.848%	15	246	+26.301%
2025-12-05	3.5000	3.5000	3.3000	3.3000	+65.000%	6	254	+32.424%
2025-12-04	2.0000	2.0000	2.0000	2.0000	-4.762%	5	269	+118.500%
2025-12-03	1.9000	2.1000	1.9000	2.1000	+16.667%	2	270	+108.095%
2025-12-01	1.7500	1.8000	1.7500	1.8000	+2.857%	24	271	+142.778%
2025-11-25	1.7500	1.7500	1.7500	1.7500	+2.941%	10	253	+149.714%
2025-11-21	1.7000	1.7000	1.7000	1.7000	+6.250%	3	253	+157.059%
2025-11-18	1.6000	1.6000	1.6000	1.6000	-8.571%	1	253	+173.125%
2025-11-13	1.7500	1.7500	1.7500	1.7500	-2.778%	2	254	+149.714%
2025-11-12	1.8000	1.8000	1.8000	1.8000	0.000%	13	255	+142.778%
2025-11-11	1.8500	1.8500	1.8000	1.8000	-10.000%	7	260	+142.778%
2025-11-06	2.0000	2.0000	2.0000	2.0000	-42.857%	2	260	+118.500%
2025-10-31	3.5000	3.5000	3.5000	3.5000	+25.448%	15	262	+24.857%
2025-10-20	2.7900	2.7900	2.7900	2.7900	-7.000%	5	247	+56.631%
2025-10-16	2.9500	3.0000	2.9000	3.0000	+8.696%	5	252	+45.667%
2025-10-10	2.5500	2.7600	2.5500	2.7600	-1.429%	3	257	+58.333%
2025-10-09	2.9500	2.9500	2.8000	2.8000	-3.114%	6	256	+56.071%
2025-10-08	2.7500	2.8900	2.7200	2.8900	+3.214%	5	261	+51.211%
2025-10-07	2.5900	2.8000	2.5900	2.8000	+1.818%	12	267	+56.071%
2025-10-06	2.8600	2.8900	2.7500	2.7500	+1.103%	5	267	+58.909%
2025-10-03	2.7000	2.7200	2.6700	2.7200	+3.422%	11	262	+60.662%
2025-10-01	2.6300	2.6300	2.6300	2.6300	-1.128%	2	271	+66.160%
2025-09-30	2.5800	2.6600	2.5800	2.6600	-1.481%	6	272	+64.286%
2025-09-29	2.8000	2.9000	2.7000	2.7000	+17.391%	24	273	+61.852%
2025-09-25	2.3000	2.3000	2.3000	2.3000	-4.167%	1	254	+90.000%
2025-09-24	2.4000	2.4000	2.4000	2.4000	-5.512%	1	253	+82.083%
2025-09-23	2.5500	2.5500	2.5400	2.5400	+5.833%	30	254	+72.047%
2025-09-22	2.3000	2.4000	2.3000	2.4000	-0.826%	75	284	+82.083%
2025-09-19	2.4200	2.4200	2.4200	2.4200	+7.556%	3	359	+80.579%
2025-09-18	2.2600	2.2600	2.2400	2.2500	-3.433%	5	360	+94.222%
2025-09-17	2.1300	2.3300	2.1300	2.3300	-4.898%	5	363	+87.554%
2025-09-16	2.4500	2.4500	2.4500	2.4500	+6.522%	10	366	+78.367%
2025-09-15	2.2000	2.3000	2.1500	2.3000	+4.545%	13	356	+90.000%
2025-09-12	2.3000	2.3000	2.2000	2.2000	-5.579%	121	348	+98.636%
2025-09-11	2.4000	2.4000	2.1500	2.3300	+1.304%	47	292	+87.554%
2025-09-10	2.0800	2.3000	2.0800	2.3000	+33.721%	45	268	+90.000%
2025-09-09	1.7000	1.7200	1.6700	1.7200	-4.444%	5	226	+154.070%
2025-09-08	1.8000	1.8000	1.8000	1.8000	+5.882%	4	227	+142.778%
2025-09-05	1.8500	1.9500	1.7000	1.7000	+21.429%	56	223	+157.059%
2025-09-04	1.4300	1.4400	1.4000	1.4000	-4.110%	5	219	+212.143%
2025-09-03	1.4500	1.4600	1.4500	1.4600	+3.546%	38	218	+199.315%
2025-09-02	1.4100	1.4100	1.4100	1.4100	+0.714%	8	218	+209.929%
2025-08-29	1.4100	1.4700	1.4000	1.4000	-2.098%	5	219	+212.143%
2025-08-28	1.4300	1.4300	1.4300	1.4300	-2.055%	4	219	+205.594%
2025-08-27	1.4600	1.4600	1.4600	1.4600	+0.690%	5	219	+199.315%
2025-08-26	1.4100	1.4700	1.4100	1.4500	-5.229%	22	219	+201.379%
2025-08-22	1.5200	1.5300	1.5200	1.5300	+13.333%	3	220	+185.621%
2025-08-21	1.3500	1.3500	1.3500	1.3500	0.000%	6	218	+223.704%
2025-08-20	1.3500	1.3500	1.3500	1.3500	-3.571%	2	218	+223.704%
2025-08-19	1.4000	1.4000	1.3500	1.4000	-7.895%	97	218	+212.143%
2025-08-18	1.4500	1.5500	1.4500	1.5200	+1.333%	74	234	+187.500%
2025-08-14	1.5500	1.5500	1.5000	1.5000	+4.167%	21	160	+191.333%
2025-08-12	1.4400	1.4400	1.4400	1.4400	-20.442%	1	153	+203.472%
2025-08-11	1.3000	1.8100	1.3000	1.8100	+24.828%	10	152	+141.436%
2025-08-08	1.4500	1.4500	1.4500	1.4500	+1.399%	15	152	+201.379%
2025-08-07	1.3500	1.4300	1.3500	1.4300	+2.143%	5	152	+205.594%
2025-08-06	1.4000	1.4000	1.4000	1.4000	-3.448%	29	152	+212.143%
2025-08-05	1.4500	1.4500	1.4500	1.4500	+10.687%	1	153	+201.379%
2025-08-01	1.4000	1.4000	1.3000	1.3100	-7.746%	41	153	+233.588%
2025-07-31	1.4000	1.4200	1.4000	1.4200	-13.939%	3	165	+207.746%
2025-07-28	1.5800	1.6500	1.5800	1.6500	-2.941%	2	165	+164.848%
2025-07-25	1.7000	1.7000	1.7000	1.7000	+4.294%	1	164	+157.059%
2025-07-22	1.5000	1.8000	1.5000	1.6300	+12.414%	12	164	+168.098%
2025-07-21	1.5500	1.5500	1.4500	1.4500	-3.333%	41	156	+201.379%
2025-07-18	1.5500	1.6400	1.5000	1.5000	-3.226%	3	150	+191.333%
2025-07-17	1.6500	1.6500	1.5500	1.5500	-3.125%	3	148	+181.935%
2025-07-16	1.6500	1.6500	1.6000	1.6000	-5.882%	4	147	+173.125%
2025-07-15	3.2000	3.2000	1.7000	1.7000	-2.857%	3	147	+157.059%
2025-07-14	1.7500	1.7500	1.7500	1.7500	-2.778%	3	144	+149.714%
2025-07-11	1.8000	1.8000	1.8000	1.8000	-6.736%	2	147	+142.778%
2025-07-10	2.0500	2.0500	1.9300	1.9300	+3.209%	3	145	+126.425%
2025-07-07	1.8500	1.8700	1.8500	1.8700	-6.500%	3	142	+133.690%
2025-07-03	2.2500	2.2500	2.0000	2.0000	+6.383%	3	138	+118.500%
2025-07-02	1.8700	1.9200	1.8700	1.8800	-1.053%	12	138	+132.447%
2025-07-01	1.9100	2.0000	1.9000	1.9000	+2.703%	32	129	+130.000%
2025-06-27	1.8500	1.8500	1.8500	1.8500	0.000%	1	117	+136.216%
2025-06-26	1.8500	1.8500	1.8500	1.8500	0.000%	21	116	+136.216%
2025-06-24	1.9000	1.9000	1.8500	1.8500	-2.632%	4	101	+136.216%
2025-06-23	1.9500	1.9500	1.9000	1.9000	-7.317%	2	98	+130.000%
2025-06-20	2.4500	2.4500	1.9200	2.0500	-40.058%	220	99	+113.171%
2025-06-12	3.4200	3.4200	3.4200	3.4200	+4.268%	1	19	+27.778%
2025-06-10	3.2800	3.2800	3.2800	3.2800	+11.186%	1	20	+33.232%
2025-06-09	3.1200	3.1200	2.9500	2.9500	+8.059%	6	21	+48.136%
2025-06-06	2.7300	2.7300	2.7300	2.7300	+5.000%	4	22	+60.073%
2025-06-05	2.4800	2.6000	2.4800	2.6000	+8.333%	2	22	+68.077%
2025-06-02	2.4500	2.4500	2.4000	2.4000	-2.041%	3	24	+82.083%
2025-05-29	2.4500	2.4500	2.4500	2.4500	-6.844%	2	23	+78.367%
2025-05-12	2.6300	2.6300	2.6300	2.6300	+9.583%	1	25	+66.160%
2025-05-09	2.4000	2.4000	2.4000	2.4000	-4.000%	2	25	+82.083%
2025-05-02	2.4500	2.5000	2.4500	2.5000	-2.724%	4	26	+74.800%
2025-04-30	2.5700	2.5700	2.5700	2.5700	-6.545%	1	24	+70.039%
2025-04-28	2.7500	2.7500	2.7500	2.7500	+9.127%	10	23	+58.909%
2025-04-25	2.5200	2.5200	2.5200	2.5200	+7.234%	20	14	+73.413%
2025-04-15	2.3500	2.3500	2.3500	2.3500	-0.844%	1	19	+85.957%
2025-04-14	2.3700	2.3700	2.3700	2.3700	+5.333%	10	18	+84.388%
2025-04-09	2.2500	2.2500	2.2500	2.2500	+4.651%	2	8	+94.222%
2025-04-08	2.1500	2.1500	2.1500	2.1500	-17.625%	1	9	+103.256%
2025-04-02	2.6100	2.6100	2.6100	2.6100	-0.760%	2	8	+67.433%
2025-03-28	2.5200	2.6300	2.5200	2.6300	-8.997%	4	8	+66.160%
2025-03-07	2.8900	2.8900	2.8900	2.8900	-19.722%	10	8	+51.211%
2025-02-28	3.6000	3.6000	3.6000	3.6000	+2.857%	2	3	+21.389%
2025-01-30	3.5000	3.5000	3.5000	3.5000	+1.449%	1	3	+24.857%
2025-01-07	3.5200	3.5200	3.4500	3.4500	-9.211%	2	3	+26.667%
2024-12-16	3.7000	3.8000	3.7000	3.8000	-5.000%	4	1	+15.000%
2024-12-10	4.0000	4.0000	4.0000	4.0000	+6.101%	2	1	+9.250%
2024-12-09	3.7700	3.7700	3.7700	3.7700	-3.333%	1	3	+15.915%
2024-12-06	3.9000	3.9000	3.9000	3.9000	0.000%	4	2	+12.051%

.dark-mode .L0tzsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0tzsv{ color: #333333; background-color: white; border: 2px solid #333333; }SWBI20270115C8SWBI Jan 15 2027 8.00 Call (SWBI270115C00008000)option OPRA

SWBI20270115C8
SWBI Jan 15 2027 8.00 Call (SWBI270115C00008000)
option OPRA