Dark

SWK20270115C100
SWK Jan 15 2027 100.00 Call (SWK270115C00100000)
option OPRA

EOD

Aug 31, 2026

6.25-6.716%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	6.8200	6.8200	6.2500	6.2500	-6.716%	2	1,007	0.000%
2026-08-28	6.7000	6.7000	6.7000	6.7000	-19.277%	1	1,007	-6.716%
2026-08-27	8.0500	8.4000	8.0500	8.3000	-3.488%	4	1,007	-24.699%
2026-08-26	8.1500	8.6000	8.1500	8.6000	+13.158%	4	1,006	-27.326%
2026-08-25	7.7000	7.7000	7.3000	7.6000	-13.143%	313	1,005	-17.763%
2026-08-21	8.2000	8.7500	8.2000	8.7500	+11.607%	8	790	-28.571%
2026-08-20	7.8400	7.8400	7.8400	7.8400	-12.889%	1	789	-20.281%
2026-08-19	9.1000	9.1000	9.0000	9.0000	+7.143%	15	788	-30.556%
2026-08-18	8.8000	8.8000	8.4000	8.4000	-4.000%	15	773	-25.595%
2026-08-17	9.2000	9.2000	8.7500	8.7500	-15.865%	6	765	-28.571%
2026-08-14	10.4000	10.4000	10.1300	10.4000	-2.804%	18	762	-39.904%
2026-08-13	11.1000	11.1000	10.5700	10.7000	-4.464%	7	775	-41.589%
2026-08-12	11.3400	11.3400	10.6300	11.2000	-8.571%	13	773	-44.196%
2026-08-11	12.2000	12.2500	12.2000	12.2500	+9.865%	5	774	-48.980%
2026-08-10	11.1000	11.2000	10.8000	11.1500	-7.083%	21	775	-43.946%
2026-08-07	12.1900	12.1900	12.0000	12.0000	+6.195%	3	765	-47.917%
2026-08-06	11.0800	11.4000	11.0800	11.3000	-1.739%	15	767	-44.690%
2026-08-04	9.6000	11.5000	9.6000	11.5000	+40.244%	57	769	-45.652%
2026-08-03	8.0000	8.3900	8.0000	8.2000	+15.493%	9	769	-23.780%
2026-07-30	6.5000	7.1000	6.4200	7.1000	-7.068%	8	770	-11.972%
2026-07-29	6.0000	7.6400	6.0000	7.6400	-1.419%	2	770	-18.194%
2026-07-28	8.2700	8.2700	7.5000	7.7500	+3.333%	19	768	-19.355%
2026-07-27	7.4200	7.5000	7.2000	7.5000	+18.483%	8	770	-16.667%
2026-07-24	6.5000	6.5000	6.3300	6.3300	+29.713%	5	767	-1.264%
2026-07-23	5.5000	5.5000	4.4000	4.8800	-11.273%	6	767	+28.074%
2026-07-22	5.5000	5.5000	5.5000	5.5000	-6.780%	2	768	+13.636%
2026-07-20	5.9000	5.9000	5.9000	5.9000	0.000%	1	766	+5.932%
2026-07-17	6.5200	6.5200	5.9000	5.9000	-2.479%	18	765	+5.932%
2026-07-16	6.0500	6.0500	6.0500	6.0500	+21.000%	1	757	+3.306%
2026-07-15	4.9700	5.0000	4.9700	5.0000	0.000%	3	756	+25.000%
2026-07-14	5.0000	5.0000	5.0000	5.0000	+8.696%	5	755	+25.000%
2026-07-13	5.2600	5.2600	4.6000	4.6000	-6.122%	33	750	+35.870%
2026-07-10	4.9000	4.9000	4.9000	4.9000	-7.547%	1	717	+27.551%
2026-07-09	5.3000	5.3000	5.3000	5.3000	-15.605%	1	717	+17.925%
2026-07-07	6.7500	6.7500	6.2800	6.2800	-13.973%	2	716	-0.478%
2026-07-06	7.3000	7.3000	7.3000	7.3000	-13.095%	3	716	-14.384%
2026-06-30	8.2500	8.4000	8.1000	8.4000	+20.000%	30	716	-25.595%
2026-06-29	6.9700	7.0000	6.9700	7.0000	-10.256%	3	696	-10.714%
2026-06-26	7.6000	7.9000	7.6000	7.8000	+2.632%	260	696	-19.872%
2026-06-25	7.2000	7.6000	7.2000	7.6000	+24.590%	8	510	-17.763%
2026-06-24	5.6900	6.4000	5.6900	6.1000	+3.390%	22	502	+2.459%
2026-06-22	5.2000	5.9000	5.2000	5.9000	+11.321%	15	481	+5.932%
2026-06-18	5.3000	5.3000	5.3000	5.3000	+10.417%	3	477	+17.925%
2026-06-15	5.6100	5.6100	4.7900	4.8000	+51.899%	5	477	+30.208%
2026-06-10	3.2000	3.5800	3.0000	3.1600	-4.819%	24	477	+97.785%
2026-06-09	3.3200	3.3200	3.3200	3.3200	+9.211%	14	465	+88.253%
2026-06-08	3.0400	3.0400	3.0400	3.0400	-1.935%	1	451	+105.592%
2026-06-05	3.2000	3.2000	3.1000	3.1000	-3.125%	10	450	+101.613%
2026-06-04	3.2500	3.2500	3.1000	3.2000	-5.882%	13	440	+95.313%
2026-06-03	3.4000	3.4000	3.4000	3.4000	+8.626%	1	430	+83.824%
2026-05-29	3.1300	3.1300	3.1300	3.1300	-10.571%	2	429	+99.681%
2026-05-27	3.5000	3.8000	3.5000	3.5000	+45.833%	5	427	+78.571%
2026-05-18	2.4000	2.4000	2.4000	2.4000	-14.286%	4	422	+160.417%
2026-05-15	2.4500	2.8000	2.4000	2.8000	-3.448%	53	422	+123.214%
2026-05-13	3.1000	3.1000	2.9000	2.9000	-12.651%	3	372	+115.517%
2026-05-12	3.0200	3.3200	3.0200	3.3200	-17.000%	6	373	+88.253%
2026-05-08	4.0000	4.0000	4.0000	4.0000	+8.108%	1	373	+56.250%
2026-05-07	3.7000	3.7000	3.7000	3.7000	-8.642%	2	372	+68.919%
2026-05-06	4.0800	4.0800	4.0500	4.0500	+28.981%	7	372	+54.321%
2026-05-05	3.1400	3.1400	3.1400	3.1400	-12.778%	4	365	+99.045%
2026-05-01	3.7000	3.7000	3.6000	3.6000	+24.567%	5	356	+73.611%
2026-04-29	3.3500	3.3500	2.8900	2.8900	-16.232%	32	356	+116.263%
2026-04-27	3.4500	3.4500	3.4500	3.4500	+5.828%	2	342	+81.159%
2026-04-24	3.5300	3.5300	3.2600	3.2600	+16.429%	34	342	+91.718%
2026-04-23	3.0000	3.0000	2.8000	2.8000	+7.692%	10	358	+123.214%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-8.127%	1	348	+140.385%
2026-04-21	2.8300	2.8300	2.8300	2.8300	+1.071%	15	333	+120.848%
2026-04-20	2.1100	2.8000	1.9500	2.8000	+133.333%	6	333	+123.214%
2026-04-16	1.2000	1.2000	1.2000	1.2000	-28.994%	1	331	+420.833%
2026-04-15	1.6900	1.6900	1.6900	1.6900	-16.749%	1	330	+269.822%
2026-04-08	2.0300	2.0300	2.0300	2.0300	+4.103%	3	330	+207.882%
2026-03-31	1.9500	1.9500	1.9500	1.9500	-17.021%	20	330	+220.513%
2026-03-17	2.3500	2.3500	2.3500	2.3500	+6.818%	1	330	+165.957%
2026-03-13	2.2000	2.2000	2.2000	2.2000	-3.509%	1	331	+184.091%
2026-03-12	2.2800	2.2800	2.2800	2.2800	-27.848%	1	331	+174.123%
2026-03-11	3.1600	3.1600	3.1600	3.1600	+26.400%	1	331	+97.785%
2026-03-09	2.9000	2.9000	2.5000	2.5000	-17.763%	12	330	+150.000%
2026-03-06	4.4000	4.4000	3.0400	3.0400	-13.143%	2	340	+105.592%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-42.623%	11	341	+78.571%
2026-02-25	6.1000	6.1000	6.1000	6.1000	-18.667%	1	340	+2.459%
2026-02-24	7.8800	7.8800	7.5000	7.5000	-9.639%	2	340	-16.667%
2026-02-20	8.3000	8.3000	8.3000	8.3000	+6.138%	1	339	-24.699%
2026-02-18	8.0000	8.0000	7.7500	7.8200	+4.267%	4	339	-20.077%
2026-02-17	8.0700	8.0700	7.5000	7.5000	-12.791%	10	337	-16.667%
2026-02-12	8.6000	8.6000	8.6000	8.6000	-1.149%	1	342	-27.326%
2026-02-11	8.6000	8.7000	8.6000	8.7000	-4.396%	2	342	-28.161%
2026-02-10	8.5000	9.1700	8.5000	9.1000	+16.667%	74	343	-31.319%
2026-02-09	7.8000	7.8000	7.8000	7.8000	-7.143%	4	308	-19.872%
2026-02-06	7.0000	8.5000	7.0000	8.4000	+29.231%	13	308	-25.595%
2026-02-05	6.5000	6.5000	6.5000	6.5000	+18.182%	1	302	-3.846%
2026-02-04	5.5000	5.5000	5.5000	5.5000	+3.774%	5	302	+13.636%
2026-02-03	5.3000	5.3000	5.3000	5.3000	+39.474%	1	302	+17.925%
2026-01-30	3.8000	3.8000	3.8000	3.8000	-18.280%	1	302	+64.474%
2026-01-27	4.5000	4.6500	4.5000	4.6500	+3.333%	7	303	+34.409%
2026-01-26	4.5000	4.5000	4.5000	4.5000	-11.765%	2	297	+38.889%
2026-01-23	4.9400	5.1000	4.9400	5.1000	-13.559%	4	297	+22.549%
2026-01-21	5.7800	5.9000	5.7800	5.9000	-9.924%	30	296	+5.932%
2026-01-16	6.1000	6.6000	6.1000	6.5500	+12.931%	5	280	-4.580%
2026-01-14	6.3200	6.5000	5.8000	5.8000	+1.754%	3	280	+7.759%
2026-01-13	6.0000	6.0000	5.7000	5.7000	-2.564%	2	282	+9.649%
2026-01-12	5.7400	5.8500	5.7400	5.8500	+8.333%	5	281	+6.838%
2026-01-09	6.0000	6.0000	5.4000	5.4000	-3.915%	31	281	+15.741%
2026-01-08	5.4700	5.8000	5.4700	5.6200	+12.400%	41	310	+11.210%
2026-01-06	4.4100	5.0000	4.3100	5.0000	+81.818%	7	285	+25.000%
2026-01-05	3.9000	3.9000	2.7500	2.7500	-25.676%	21	281	+127.273%
2026-01-02	3.4600	3.7200	3.4600	3.7000	+5.714%	28	260	+68.919%
2025-12-31	3.5000	3.5000	3.5000	3.5000	+1.744%	4	249	+78.571%
2025-12-16	3.4400	3.4400	3.4400	3.4400	-23.556%	1	249	+81.686%
2025-12-11	4.4000	4.5000	4.4000	4.5000	+4.651%	17	249	+38.889%
2025-12-10	4.0000	4.5000	4.0000	4.3000	+34.375%	11	248	+45.349%
2025-12-09	3.2000	3.2000	3.2000	3.2000	-11.111%	1	249	+95.313%
2025-12-04	3.6000	3.6000	3.6000	3.6000	-5.263%	1	248	+73.611%
2025-12-03	3.8000	3.8000	3.8000	3.8000	+18.380%	1	249	+64.474%
2025-11-25	3.2100	3.2100	3.2100	3.2100	+13.428%	1	250	+94.704%
2025-11-21	2.6300	2.8300	2.6300	2.8300	+41.500%	2	250	+120.848%
2025-11-18	2.3800	2.3800	2.0000	2.0000	-20.000%	6	250	+212.500%
2025-11-17	2.5000	2.5000	2.5000	2.5000	-12.892%	1	249	+150.000%
2025-11-14	2.7200	2.8700	2.7200	2.8700	+13.889%	2	248	+117.770%
2025-11-11	2.9400	2.9400	2.5200	2.5200	-28.000%	2	247	+148.016%
2025-11-05	3.0000	3.5000	3.0000	3.5000	+45.833%	3	247	+78.571%
2025-11-04	2.4000	2.4000	2.4000	2.4000	-11.111%	2	249	+160.417%
2025-11-03	3.6700	3.6700	2.7000	2.7000	-32.500%	8	241	+131.481%
2025-10-27	4.0000	4.0000	4.0000	4.0000	+14.286%	2	241	+56.250%
2025-10-21	3.5000	3.5000	3.5000	3.5000	+12.903%	3	241	+78.571%
2025-10-15	3.1000	3.1000	3.1000	3.1000	-6.061%	1	241	+101.613%
2025-10-14	3.3000	3.3000	3.3000	3.3000	-4.070%	1	241	+89.394%
2025-10-13	3.4400	3.4400	3.4400	3.4400	+22.857%	1	242	+81.686%
2025-10-10	3.0000	3.0000	2.8000	2.8000	-11.111%	8	242	+123.214%
2025-10-09	3.5000	3.5000	3.1500	3.1500	-19.231%	8	242	+98.413%
2025-10-01	4.0000	4.0000	3.9000	3.9000	-2.500%	2	234	+60.256%
2025-09-26	4.0000	4.0000	4.0000	4.0000	-5.660%	3	233	+56.250%
2025-09-25	4.2400	4.2400	4.2400	4.2400	-5.987%	5	230	+47.406%
2025-09-22	4.5100	4.5100	4.5100	4.5100	-28.413%	4	230	+38.581%
2025-09-17	5.8800	6.3000	5.8700	6.3000	+8.621%	8	230	-0.794%
2025-09-11	5.8000	5.8000	5.8000	5.8000	+11.538%	8	237	+7.759%
2025-09-05	5.2000	5.2000	5.2000	5.2000	+18.182%	3	233	+20.192%
2025-08-27	4.4300	4.4300	4.4000	4.4000	+7.843%	7	236	+42.045%
2025-08-14	4.0800	4.0800	4.0800	4.0800	-0.730%	1	242	+53.186%
2025-08-13	4.0000	4.1100	4.0000	4.1100	+52.222%	2	241	+52.068%
2025-08-11	2.7000	2.7000	2.7000	2.7000	-2.527%	2	243	+131.481%
2025-08-08	3.8000	3.8000	2.7700	2.7700	+17.872%	5	245	+125.632%
2025-07-31	2.7000	2.7000	2.3500	2.3500	-17.544%	2	241	+165.957%
2025-07-30	2.8500	2.8500	2.8500	2.8500	+1.786%	1	240	+119.298%
2025-07-29	3.0000	3.0000	2.7700	2.8000	-41.667%	11	239	+123.214%
2025-07-28	4.7000	4.8000	4.7000	4.8000	+20.000%	2	233	+30.208%
2025-07-24	4.0000	4.0000	4.0000	4.0000	-18.864%	1	234	+56.250%
2025-07-23	4.9300	4.9300	4.9300	4.9300	+36.944%	2	234	+26.775%
2025-07-07	3.7900	3.7900	3.6000	3.6000	-8.861%	6	234	+73.611%
2025-07-01	3.9500	3.9500	3.9500	3.9500	+24.214%	1	232	+58.228%
2025-06-24	3.1800	3.1800	3.1800	3.1800	-8.357%	5	233	+96.541%
2025-06-05	3.4700	3.4700	3.4700	3.4700	+10.159%	1	235	+80.115%
2025-06-03	3.1000	3.1500	3.1000	3.1500	+3.618%	2	235	+98.413%
2025-06-02	3.0400	3.0400	3.0400	3.0400	-20.000%	1	237	+105.592%
2025-05-28	3.8000	3.8000	3.8000	3.8000	+11.765%	3	236	+64.474%
2025-05-27	3.4000	3.4000	3.4000	3.4000	+15.254%	3	233	+83.824%
2025-05-23	2.9500	2.9500	2.9500	2.9500	-8.951%	2	235	+111.864%
2025-05-22	3.2400	3.2400	3.2400	3.2400	-22.857%	1	235	+92.901%
2025-05-16	4.2000	4.2000	4.2000	4.2000	-13.223%	2	234	+48.810%
2025-05-12	4.6500	4.9500	4.0000	4.8400	+72.857%	442	234	+29.132%
2025-05-09	2.6500	2.8000	2.6500	2.8000	+30.233%	6	536	+123.214%
2025-05-07	2.2500	2.2500	2.1500	2.1500	+7.500%	40	539	+190.698%
2025-05-06	2.0000	2.0000	2.0000	2.0000	+8.108%	1	499	+212.500%
2025-05-01	2.0000	2.0000	1.8500	1.8500	-11.905%	53	498	+237.838%
2025-04-30	2.0000	2.1000	2.0000	2.1000	-12.500%	163	445	+197.619%
2025-04-29	2.5000	2.5000	2.4000	2.4000	-7.692%	38	283	+160.417%
2025-04-24	2.6000	2.6000	2.6000	2.6000	+4.000%	1	245	+140.385%
2025-04-23	2.5000	2.5000	2.5000	2.5000	+31.579%	1	244	+150.000%
2025-04-22	2.0000	2.0000	1.9000	1.9000	+9.195%	7	244	+228.947%
2025-04-21	2.1500	2.1500	1.7400	1.7400	-5.946%	3	237	+259.195%
2025-04-16	1.8500	1.8500	1.8500	1.8500	+5.714%	50	237	+237.838%
2025-04-11	1.7500	1.7500	1.6900	1.7500	-11.616%	18	187	+257.143%
2025-04-09	2.1000	2.1000	1.9800	1.9800	-3.415%	6	178	+215.657%
2025-04-08	2.2500	2.2500	1.9800	2.0500	-30.743%	34	172	+204.878%
2025-04-07	2.9600	2.9600	2.9600	2.9600	-1.333%	1	141	+111.149%
2025-04-03	3.5000	3.5000	3.0000	3.0000	-40.000%	14	141	+108.333%
2025-04-01	5.0000	5.0000	5.0000	5.0000	-5.482%	5	129	+25.000%
2025-03-31	4.9500	5.2900	4.9500	5.2900	+1.731%	11	124	+18.147%
2025-03-28	5.2000	5.2000	5.2000	5.2000	-5.626%	2	114	+20.192%
2025-03-27	5.9000	5.9000	5.5100	5.5100	-8.167%	62	114	+13.430%
2025-03-26	6.0000	6.0000	6.0000	6.0000	-7.692%	5	54	+4.167%
2025-03-25	6.5200	6.5200	6.5000	6.5000	+6.036%	5	50	-3.846%
2025-03-21	6.2000	6.2000	6.1300	6.1300	-7.958%	24	50	+1.958%
2025-03-13	6.9500	6.9500	6.6600	6.6600	-25.169%	6	41	-6.156%
2025-02-13	8.9000	8.9000	8.9000	8.9000	-4.915%	1	41	-29.775%
2025-02-04	9.3600	9.3600	9.3600	9.3600	-0.742%	1	41	-33.226%
2025-01-22	9.4000	9.4300	9.4000	9.4300	-0.317%	7	41	-33.722%
2025-01-21	9.0800	9.4600	9.0800	9.4600	+3.956%	21	36	-33.932%
2025-01-16	9.1000	9.1000	9.1000	9.1000	+21.333%	4	36	-31.319%
2025-01-02	7.4400	7.5000	7.4400	7.5000	-10.180%	11	36	-16.667%
2024-12-10	8.3500	8.3500	8.3500	8.3500	-7.222%	2	26	-25.150%
2024-12-05	9.5000	9.5000	9.0000	9.0000	-25.000%	11	28	-30.556%
2024-11-22	12.0000	12.0000	12.0000	12.0000	+26.316%	2	17	-47.917%
2024-11-15	10.1600	10.1600	9.5000	9.5000	-40.625%	12	16	-34.211%
2024-11-07	16.0000	16.0000	16.0000	16.0000	+4.575%	10	12	-60.938%
2024-10-29	15.3000	15.3000	15.3000	15.3000	-40.490%	1	2	-59.150%
2024-09-30	25.7100	25.7100	25.7100	25.7100	0.000%	1	1	-75.690%