Dark

SWK20270115C80
SWK Jan 15 2027 80.00 Call (SWK270115C00080000)
option OPRA

EOD

Aug 31, 2026

19.06-5.550%(-1.12)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-31	19.0600	19.0600	19.0600	19.0600	-5.550%	2	199	0.000%
2026-08-25	20.1800	20.1800	20.1800	20.1800	-6.444%	5	199	-5.550%
2026-08-21	21.5700	21.5700	21.5700	21.5700	+3.107%	1	204	-11.637%
2026-08-18	20.9500	20.9500	20.7000	20.9200	-19.538%	7	204	-8.891%
2026-08-07	25.5000	26.0000	25.5000	26.0000	+7.438%	3	211	-26.692%
2026-08-04	24.2000	24.2000	24.2000	24.2000	+27.704%	20	208	-21.240%
2026-07-31	18.9500	18.9500	18.9500	18.9500	+1.337%	1	208	+0.580%
2026-07-29	17.1000	18.7000	17.1000	18.7000	-0.053%	2	209	+1.925%
2026-07-28	18.7100	18.7100	18.7100	18.7100	+25.570%	20	209	+1.871%
2026-07-20	14.9000	14.9000	14.9000	14.9000	-4.057%	1	209	+27.919%
2026-07-17	16.6000	16.6000	15.5300	15.5300	+10.929%	26	208	+22.730%
2026-07-14	14.0000	14.0000	14.0000	14.0000	-26.548%	1	182	+36.143%
2026-06-30	19.2700	19.2900	19.0600	19.0600	+5.889%	6	181	0.000%
2026-06-29	16.3000	18.0000	16.3000	18.0000	+3.152%	7	185	+5.889%
2026-06-25	17.9000	17.9000	17.4500	17.4500	+14.052%	31	181	+9.226%
2026-06-24	15.0000	15.3000	15.0000	15.3000	+21.525%	3	195	+24.575%
2026-06-23	12.5900	12.5900	12.5900	12.5900	-8.569%	1	195	+51.390%
2026-06-22	13.7700	13.7700	13.7700	13.7700	+0.145%	1	196	+38.417%
2026-06-17	13.7500	13.7500	13.7500	13.7500	-4.514%	1	195	+38.618%
2026-06-16	14.4000	14.4000	14.4000	14.4000	+8.844%	2	195	+32.361%
2026-06-15	13.5000	13.5000	13.2300	13.2300	+13.855%	4	195	+44.067%
2026-06-11	11.6200	11.6200	11.6200	11.6200	+19.794%	1	195	+64.028%
2026-06-10	9.7000	9.7000	9.7000	9.7000	+10.227%	1	195	+96.495%
2026-06-04	8.8000	8.8000	8.8000	8.8000	+3.529%	1	194	+116.591%
2026-06-01	7.9500	8.6000	7.9500	8.5000	-10.526%	11	193	+124.235%
2026-05-29	9.5000	9.5000	9.5000	9.5000	+3.261%	3	193	+100.632%
2026-05-28	8.9000	9.4500	8.9000	9.2000	-1.604%	44	193	+107.174%
2026-05-27	9.5000	9.5000	9.3500	9.3500	+3.889%	13	194	+103.850%
2026-05-26	8.3000	9.0000	8.3000	9.0000	+13.208%	5	198	+111.778%
2026-05-22	7.7500	7.9500	7.5000	7.9500	+3.922%	60	200	+139.748%
2026-05-20	7.3000	7.6500	7.3000	7.6500	+4.795%	11	197	+149.150%
2026-05-18	7.3000	7.3000	7.3000	7.3000	+1.671%	2	188	+161.096%
2026-05-15	7.1800	7.1800	7.1800	7.1800	-12.439%	1	188	+165.460%
2026-05-12	8.2000	8.2000	8.2000	8.2000	-22.348%	1	188	+132.439%
2026-05-08	10.5000	10.5600	10.5000	10.5600	0.000%	5	189	+80.492%
2026-05-07	10.0000	10.5600	10.0000	10.5600	-0.565%	9	189	+80.492%
2026-05-06	9.8100	10.6200	9.8100	10.6200	+26.429%	11	188	+79.473%
2026-05-05	8.4000	8.4000	8.4000	8.4000	-12.500%	2	188	+126.905%
2026-05-01	9.6000	9.6000	9.6000	9.6000	+3.672%	3	191	+98.542%
2026-04-30	9.2600	9.2600	9.2600	9.2600	+15.750%	8	191	+105.832%
2026-04-29	7.8000	8.0000	7.8000	8.0000	-21.722%	16	183	+138.250%
2026-04-27	10.2200	10.2200	10.2200	10.2200	+27.750%	10	196	+86.497%
2026-04-21	8.0000	8.0000	8.0000	8.0000	+33.333%	4	196	+138.250%
2026-04-17	6.1500	6.1500	6.0000	6.0000	+25.523%	2	196	+217.667%
2026-04-16	4.7800	4.7800	4.7800	4.7800	+2.796%	10	196	+298.745%
2026-04-15	4.8000	4.8000	4.6500	4.6500	-25.481%	2	196	+309.892%
2026-04-08	5.0000	6.3100	5.0000	6.2400	+22.353%	21	195	+205.449%
2026-04-06	4.8000	5.1000	4.8000	5.1000	-8.108%	3	199	+273.725%
2026-04-02	5.5500	5.5500	5.5500	5.5500	-3.478%	4	202	+243.423%
2026-03-23	5.9000	5.9000	5.7500	5.7500	+2.679%	22	202	+231.478%
2026-03-20	5.6000	5.6000	5.6000	5.6000	-5.085%	1	202	+240.357%
2026-03-19	5.9000	5.9000	5.9000	5.9000	-15.108%	1	202	+223.051%
2026-03-16	7.1500	7.1500	6.9500	6.9500	-1.138%	4	203	+174.245%
2026-03-09	8.2700	8.2700	7.0300	7.0300	-34.605%	2	203	+171.124%
2026-03-04	10.7500	10.7500	10.7500	10.7500	-4.103%	1	203	+77.302%
2026-03-03	11.0500	11.3000	11.0500	11.2100	-24.765%	3	203	+70.027%
2026-02-26	14.9000	14.9000	14.9000	14.9000	-9.091%	1	202	+27.919%
2026-02-23	16.3900	16.3900	16.3900	16.3900	-4.986%	2	201	+16.290%
2026-02-20	17.2500	17.2500	17.2500	17.2500	-6.757%	11	201	+10.493%
2026-02-18	18.5000	18.5000	18.5000	18.5000	+0.489%	4	190	+3.027%
2026-02-12	18.4100	18.4100	18.4100	18.4100	+2.792%	12	190	+3.531%
2026-02-11	18.0900	18.0900	17.9100	17.9100	-2.345%	6	190	+6.421%
2026-02-10	18.3400	18.3400	18.3400	18.3400	+7.756%	3	190	+3.926%
2026-02-09	17.0200	17.0200	17.0200	17.0200	-2.798%	1	190	+11.986%
2026-02-06	17.5100	17.5100	17.5100	17.5100	+28.750%	1	190	+8.852%
2026-02-05	13.6000	13.6000	13.6000	13.6000	+21.429%	14	190	+40.147%
2026-01-28	11.0000	11.2000	11.0000	11.2000	-6.667%	3	190	+70.179%
2026-01-27	12.0000	12.0000	12.0000	12.0000	-11.177%	2	190	+58.833%
2026-01-21	13.1700	13.5100	13.1700	13.5100	-3.500%	12	190	+41.081%
2026-01-16	15.0000	15.0000	14.0000	14.0000	0.000%	8	184	+36.143%
2026-01-14	14.0000	14.0000	14.0000	14.0000	+2.564%	3	184	+36.143%
2026-01-13	13.2500	13.6500	13.2500	13.6500	+4.758%	3	184	+39.634%
2026-01-12	13.0600	13.0900	13.0300	13.0300	+0.618%	20	181	+46.278%
2026-01-09	12.9500	12.9500	12.9500	12.9500	+12.707%	1	161	+47.181%
2026-01-07	11.2500	11.4900	11.2500	11.4900	+22.888%	4	160	+65.883%
2026-01-02	9.3500	9.3500	9.3500	9.3500	+11.177%	14	156	+103.850%
2025-12-31	8.4100	8.4100	8.4100	8.4100	-8.587%	5	142	+126.635%
2025-12-22	9.2000	9.2000	9.2000	9.2000	-7.164%	1	142	+107.174%
2025-12-11	9.9100	9.9100	9.9100	9.9100	-3.786%	5	142	+92.331%
2025-12-10	10.2000	10.3000	10.2000	10.3000	+36.605%	12	140	+85.049%
2025-12-02	7.5400	7.5400	7.5400	7.5400	+7.714%	1	146	+152.785%
2025-11-25	7.0000	7.0000	7.0000	7.0000	+16.667%	1	145	+172.286%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+20.000%	1	144	+217.667%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+2.041%	1	144	+281.200%
2025-11-18	4.9000	4.9000	4.9000	4.9000	-17.647%	1	143	+288.980%
2025-11-04	5.9500	5.9500	5.9500	5.9500	-31.609%	12	142	+220.336%
2025-10-28	8.7000	8.7000	8.7000	8.7000	+16.000%	3	142	+119.080%
2025-10-23	7.5000	7.5000	7.5000	7.5000	+6.838%	10	142	+154.133%
2025-10-16	7.0200	7.0200	7.0200	7.0200	+17.000%	1	142	+171.510%
2025-10-13	6.0000	6.0000	6.0000	6.0000	+0.840%	4	141	+217.667%
2025-10-10	6.5000	6.5000	5.9500	5.9500	-20.241%	8	137	+220.336%
2025-10-09	7.4600	7.4600	7.4600	7.4600	-26.212%	1	130	+155.496%
2025-10-03	10.1500	10.1500	9.9800	10.1100	+3.163%	20	130	+88.526%
2025-09-25	9.8000	9.8000	9.8000	9.8000	-4.854%	1	110	+94.490%
2025-09-22	10.3000	10.3000	10.3000	10.3000	-10.435%	2	110	+85.049%
2025-09-19	11.5000	11.5000	11.5000	11.5000	-2.954%	5	108	+65.739%
2025-09-18	11.8500	11.8500	11.8500	11.8500	+1.369%	1	108	+60.844%
2025-09-08	11.6900	11.6900	11.6900	11.6900	+7.149%	3	107	+63.045%
2025-09-05	10.9100	10.9100	10.9100	10.9100	+34.691%	3	110	+74.702%
2025-09-02	8.1000	8.1000	8.1000	8.1000	-11.572%	1	107	+135.309%
2025-08-29	8.8000	9.2600	8.8000	9.1600	-2.032%	5	109	+108.079%
2025-08-28	9.3500	9.3500	9.3500	9.3500	-11.876%	1	109	+103.850%
2025-08-26	10.6100	10.6100	10.6100	10.6100	-5.352%	1	108	+79.642%
2025-08-22	11.4000	11.4000	11.2100	11.2100	+44.645%	3	108	+70.027%
2025-08-12	7.7500	7.7500	7.7500	7.7500	+15.672%	1	107	+145.935%
2025-08-08	6.5600	6.7000	6.5600	6.7000	-6.944%	5	108	+184.478%
2025-08-05	7.3000	7.3000	7.2000	7.2000	+30.435%	5	106	+164.722%
2025-07-29	5.5200	5.5200	5.5200	5.5200	-47.429%	1	106	+245.290%
2025-07-23	10.5000	10.5000	10.5000	10.5000	+23.529%	6	105	+81.524%
2025-06-10	8.9000	8.9000	8.5000	8.5000	+16.279%	57	99	+124.235%
2025-05-21	7.3100	7.3100	7.3100	7.3100	-23.854%	2	42	+160.739%
2025-05-16	9.6000	9.6000	9.6000	9.6000	+0.840%	4	42	+98.542%
2025-05-14	9.4000	9.5200	9.4000	9.5200	-4.800%	5	42	+100.210%
2025-05-13	10.0000	10.0000	10.0000	10.0000	0.000%	5	44	+90.600%
2025-05-12	9.9300	10.2000	9.9300	10.0000	+138.095%	12	49	+90.600%
2025-04-22	4.2000	4.2000	4.2000	4.2000	-19.231%	10	60	+353.810%
2025-04-15	5.2000	5.2000	5.2000	5.2000	+13.043%	1	65	+266.538%
2025-04-08	5.5100	5.5100	4.6000	4.6000	-22.819%	4	64	+314.348%
2025-04-07	6.4400	6.7000	5.9600	5.9600	-9.697%	11	62	+219.799%
2025-04-04	6.5400	6.6000	6.5000	6.6000	-1.786%	26	51	+188.788%
2025-04-03	8.6200	8.6200	6.7200	6.7200	-39.075%	20	39	+183.631%
2025-04-01	11.0300	11.0300	11.0300	11.0300	+4.948%	2	19	+72.801%
2025-03-31	10.5100	10.5100	10.5100	10.5100	-7.401%	1	17	+81.351%
2025-03-28	11.3500	11.3500	11.3500	11.3500	-6.967%	10	17	+67.930%
2025-03-27	12.2000	12.2000	12.2000	12.2000	-5.792%	1	12	+56.230%
2025-03-26	13.1000	13.1000	12.9500	12.9500	-5.681%	4	11	+47.181%
2025-03-25	13.7300	13.7300	13.7300	13.7300	-4.653%	1	7	+38.820%
2025-03-17	14.4000	14.4000	14.4000	14.4000	-20.879%	3	7	+32.361%
2025-01-23	18.2000	18.2000	18.2000	18.2000	+28.169%	1	5	+4.725%
2025-01-10	14.2000	14.2000	14.2000	14.2000	-13.415%	2	5	+34.225%
2024-12-16	16.4000	16.4000	16.4000	16.4000	-5.202%	1	4	+16.220%
2024-12-09	17.3500	17.3500	17.3000	17.3000	-3.889%	2	4	+10.173%
2024-12-04	18.0000	18.0000	18.0000	18.0000	-10.000%	1	3	+5.889%
2024-12-03	20.0000	20.0000	20.0000	20.0000	+12.045%	1	3	-4.700%
2024-11-14	17.8500	17.8500	17.8500	17.8500	-18.864%	1	2	+6.779%
2024-10-29	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-13.364%