Dark

SWBI20270115P8
SWBI Jan 15 2027 8.00 Put (SWBI270115P00008000)
option OPRA

EOD

Aug 28, 2026

0.1000-50.000%(-0.1000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	0.2000	0.2000	0.1000	0.1000	-50.000%	12	666	0.000%
2026-07-27	0.2000	0.2000	0.2000	0.2000	+53.846%	50	656	-50.000%
2026-06-22	0.1300	0.1300	0.1300	0.1300	-48.000%	1	706	-23.077%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	1	707	-60.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-24.242%	1	707	-60.000%
2026-06-08	0.2500	0.3300	0.2500	0.3300	-38.889%	384	707	-69.697%
2026-05-07	0.5400	0.5400	0.5400	0.5400	+100.000%	1	395	-81.481%
2026-04-14	0.2700	0.2700	0.2700	0.2700	-22.857%	8	394	-62.963%
2026-03-24	0.3500	0.3500	0.3500	0.3500	+6.061%	25	402	-71.429%
2026-03-23	0.3300	0.3300	0.3300	0.3300	-5.714%	4	427	-69.697%
2026-03-19	0.3500	0.3500	0.3500	0.3500	+6.061%	25	431	-71.429%
2026-03-13	0.3300	0.3300	0.3300	0.3300	-13.158%	10	456	-69.697%
2026-03-12	0.3600	0.3800	0.3600	0.3800	+26.667%	3	456	-73.684%
2026-03-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	459	-66.667%
2026-03-06	0.4000	0.4000	0.3500	0.3500	-36.364%	21	460	-71.429%
2026-03-03	0.5500	0.5500	0.5500	0.5500	-15.385%	2	481	-81.818%
2026-02-18	0.6500	0.6500	0.6500	0.6500	-1.515%	1	481	-84.615%
2026-02-12	0.6600	0.6600	0.6600	0.6600	+10.000%	2	482	-84.848%
2026-02-04	0.6000	0.6000	0.6000	0.6000	-14.286%	4	484	-83.333%
2026-01-30	0.7000	0.7000	0.7000	0.7000	0.000%	8	488	-85.714%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+7.692%	1	496	-85.714%
2026-01-27	0.6500	0.6500	0.6500	0.6500	-13.333%	1	495	-84.615%
2026-01-23	0.7200	0.7500	0.7200	0.7500	+7.143%	2	496	-86.667%
2026-01-22	0.7000	0.7000	0.7000	0.7000	-9.091%	65	498	-85.714%
2026-01-08	0.7700	0.7700	0.7700	0.7700	+16.667%	1	433	-87.013%
2025-12-26	0.6600	0.6600	0.6600	0.6600	-17.500%	5	432	-84.848%
2025-12-24	0.8000	0.8000	0.8000	0.8000	-1.235%	1	436	-87.500%
2025-12-18	0.8100	0.8100	0.8100	0.8100	+1.250%	1	436	-87.654%
2025-12-16	0.8000	0.8000	0.8000	0.8000	-5.882%	1	436	-87.500%
2025-12-15	0.8500	0.8500	0.8500	0.8500	+13.333%	1	436	-88.235%
2025-12-10	0.7500	0.7500	0.7500	0.7500	0.000%	5	437	-86.667%
2025-12-08	0.7500	0.7500	0.7500	0.7500	-16.667%	7	442	-86.667%
2025-12-05	0.9000	0.9000	0.9000	0.9000	-35.714%	1	449	-88.889%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+7.692%	20	448	-92.857%
2025-11-26	1.3000	1.3000	1.3000	1.3000	-14.474%	1	427	-92.308%
2025-11-20	1.5200	1.5200	1.5200	1.5200	+8.571%	25	427	-93.421%
2025-11-14	1.4000	1.4000	1.4000	1.4000	+3.704%	6	402	-92.857%
2025-11-12	1.3000	1.3500	1.3000	1.3500	-3.571%	10	396	-92.593%
2025-11-07	1.4000	1.4000	1.4000	1.4000	+57.303%	1	387	-92.857%
2025-10-27	0.8900	0.8900	0.8900	0.8900	-16.822%	110	276	-88.764%
2025-10-17	1.0700	1.0700	1.0700	1.0700	+1.905%	1	276	-90.654%
2025-10-02	1.1500	1.1500	1.0500	1.0500	-8.696%	11	277	-90.476%
2025-09-29	1.0000	1.1500	1.0000	1.1500	-0.862%	28	276	-91.304%
2025-09-25	1.1600	1.1600	1.1600	1.1600	+5.455%	1	250	-91.379%
2025-09-24	1.1000	1.1000	1.1000	1.1000	+2.804%	1	249	-90.909%
2025-09-18	1.0700	1.0700	1.0700	1.0700	-6.957%	3	250	-90.654%
2025-09-16	1.1500	1.1500	1.1500	1.1500	+2.679%	1	247	-91.304%
2025-09-15	1.1500	1.1500	1.1200	1.1200	-1.754%	3	248	-91.071%
2025-09-11	1.1200	1.1400	1.1200	1.1400	-7.317%	2	248	-91.228%
2025-09-05	1.1500	1.2300	1.1500	1.2300	-23.125%	6	246	-91.870%
2025-09-03	1.6000	1.6000	1.6000	1.6000	+1.911%	7	250	-93.750%
2025-09-02	1.5500	1.5700	1.5500	1.5700	+1.948%	9	250	-93.631%
2025-08-29	1.5100	1.5400	1.5100	1.5400	-0.645%	4	249	-93.506%
2025-08-28	1.5500	1.5500	1.5500	1.5500	0.000%	2	249	-93.548%
2025-08-27	1.5100	1.5600	1.5100	1.5500	-0.641%	6	251	-93.548%
2025-08-26	1.5600	1.5600	1.5600	1.5600	+3.311%	1	251	-93.590%
2025-08-25	1.5000	1.5100	1.5000	1.5100	+0.667%	2	250	-93.377%
2025-08-22	1.5000	1.5000	1.5000	1.5000	-9.091%	1	248	-93.333%
2025-08-21	1.6500	1.6500	1.6500	1.6500	+5.096%	1	249	-93.939%
2025-08-18	1.5700	1.5700	1.5700	1.5700	+2.614%	1	248	-93.631%
2025-08-13	1.5300	1.5300	1.5300	1.5300	-5.556%	10	247	-93.464%
2025-08-11	1.6000	1.6300	1.6000	1.6200	0.000%	10	257	-93.827%
2025-08-06	1.6000	1.6500	1.6000	1.6200	+1.250%	12	257	-93.827%
2025-08-05	1.6000	1.6000	1.6000	1.6000	0.000%	120	245	-93.750%
2025-07-30	1.6000	1.6000	1.6000	1.6000	0.000%	1	142	-93.750%
2025-07-29	1.6000	1.6000	1.6000	1.6000	+0.629%	3	141	-93.750%
2025-07-25	1.5900	1.5900	1.5900	1.5900	+5.298%	2	138	-93.711%
2025-07-24	1.5600	1.5600	1.5100	1.5100	-1.307%	10	138	-93.377%
2025-07-22	1.6400	1.6400	1.5300	1.5300	-7.273%	15	128	-93.464%
2025-07-21	1.6500	1.6500	1.6500	1.6500	+3.774%	5	113	-93.939%
2025-07-16	1.6000	1.6000	1.5900	1.5900	+9.655%	3	108	-93.711%
2025-07-09	1.4500	1.4500	1.4500	1.4500	+8.209%	1	107	-93.103%
2025-07-08	1.3400	1.3400	1.3400	1.3400	-0.741%	2	107	-92.537%
2025-07-07	1.3500	1.3500	1.3500	1.3500	-4.930%	2	105	-92.593%
2025-07-02	1.4100	1.4900	1.4100	1.4200	-2.069%	15	103	-92.958%
2025-07-01	1.4500	1.4500	1.4500	1.4500	-4.605%	1	103	-93.103%
2025-06-25	1.5200	1.5200	1.5200	1.5200	-1.935%	1	103	-93.421%
2025-06-24	1.5500	1.5500	1.5500	1.5500	-1.274%	1	102	-93.548%
2025-06-23	1.5500	1.5700	1.5500	1.5700	+4.667%	4	101	-93.631%
2025-06-20	1.4500	1.5000	1.4500	1.5000	+47.059%	44	97	-93.333%
2025-06-16	1.0200	1.0200	1.0200	1.0200	-1.923%	1	77	-90.196%
2025-06-12	1.0400	1.0400	1.0400	1.0400	-4.587%	1	76	-90.385%
2025-06-09	1.0900	1.0900	1.0900	1.0900	-16.154%	4	76	-90.826%
2025-05-29	1.3000	1.3000	1.3000	1.3000	-3.704%	1	76	-92.308%
2025-05-23	1.3500	1.3500	1.3500	1.3500	-4.930%	6	72	-92.593%
2025-05-07	1.4200	1.4200	1.4200	1.4200	0.000%	1	72	-92.958%
2025-04-16	1.4200	1.4200	1.4200	1.4200	-5.333%	22	71	-92.958%
2025-04-14	1.5000	1.5000	1.5000	1.5000	-3.226%	8	73	-93.333%
2025-04-07	1.5200	1.5500	1.5200	1.5500	+3.333%	11	81	-93.548%
2025-04-03	1.5000	1.5000	1.5000	1.5000	+11.111%	30	70	-93.333%
2025-03-21	1.3500	1.3500	1.3500	1.3500	+3.846%	24	100	-92.593%
2025-03-18	1.3000	1.3000	1.3000	1.3000	+15.044%	1	88	-92.308%
2025-03-10	1.1300	1.1300	1.1300	1.1300	-13.077%	1	87	-91.150%
2025-03-07	1.5000	1.5000	1.2000	1.3000	+22.642%	156	87	-92.308%
2025-02-11	1.0600	1.0600	1.0600	1.0600	-6.195%	2	21	-90.566%
2025-01-31	1.1300	1.1300	1.1300	1.1300	-1.739%	4	22	-91.150%
2025-01-30	1.1500	1.1500	1.1500	1.1500	0.000%	4	21	-91.304%
2025-01-24	1.1500	1.1500	1.1500	1.1500	-3.361%	10	20	-91.304%
2025-01-22	1.1900	1.1900	1.1900	1.1900	-7.752%	3	20	-91.597%
2025-01-14	1.2900	1.2900	1.2900	1.2900	-0.769%	2	21	-92.248%
2025-01-10	1.3000	1.3000	1.3000	1.3000	+1.563%	6	23	-92.308%
2025-01-06	1.2800	1.2800	1.2800	1.2800	+2.400%	1	21	-92.188%
2025-01-03	1.2500	1.2500	1.2500	1.2500	-5.303%	4	21	-92.000%
2024-12-24	1.3200	1.3200	1.3200	1.3200	+6.452%	1	19	-92.424%
2024-12-20	1.2400	1.2400	1.2400	1.2400	+11.712%	5	19	-91.935%
2024-12-17	1.1100	1.1100	1.1100	1.1100	+60.870%	3	14	-90.991%
2024-12-12	0.6900	0.6900	0.6900	0.6900	-34.906%	1	11	-85.507%
2024-12-09	1.0600	1.0600	1.0600	1.0600	-13.115%	1	10	-90.566%
2024-12-06	1.1800	1.2200	1.1800	1.2200	+69.444%	6	9	-91.803%
2024-12-05	0.7000	0.7200	0.7000	0.7200	-7.692%	5	6	-86.111%
2024-11-25	0.7800	0.7800	0.7800	0.7800	0.000%	1	1	-87.179%

.dark-mode .DJK4qX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DJK4qX{ color: #333333; background-color: white; border: 2px solid #333333; }SWBI20270115P8SWBI Jan 15 2027 8.00 Put (SWBI270115P00008000)option OPRA

SWBI20270115P8
SWBI Jan 15 2027 8.00 Put (SWBI270115P00008000)
option OPRA