Dark

SWKS20270115C100
SWKS Jan 15 2027 100.00 Call (SWKS270115C00100000)
option OPRA

EOD

Sep 29, 2026

6.30-10.000%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.3000	6.3000	6.3000	6.3000	-10.000%	1	2,210	0.000%
2026-09-28	6.4100	7.0000	6.4100	7.0000	-10.256%	29	2,209	-10.000%
2026-09-25	6.6900	7.8000	6.6900	7.8000	+4.000%	2	2,230	-19.231%
2026-09-24	8.0000	8.0000	7.5000	7.5000	-12.791%	17	2,230	-16.000%
2026-09-23	8.4000	8.6000	7.9000	8.6000	+10.256%	7	2,237	-26.744%
2026-09-22	8.5000	8.5000	7.8000	7.8000	+0.128%	14	2,238	-19.231%
2026-09-21	8.0000	8.0000	7.7900	7.7900	+5.270%	5	2,240	-19.127%
2026-09-18	7.4000	7.4000	7.4000	7.4000	-11.377%	3	2,237	-14.865%
2026-09-17	5.9000	8.7000	5.9000	8.3500	+36.885%	13	2,239	-24.551%
2026-09-16	6.9700	6.9700	6.1000	6.1000	-25.610%	6	2,234	+3.279%
2026-09-15	6.5800	8.9000	6.5800	8.2000	+100.000%	28	2,238	-23.171%
2026-09-14	6.4900	6.6400	4.1000	4.1000	-46.053%	52	2,247	+53.659%
2026-09-11	8.5000	9.7500	7.6000	7.6000	+39.450%	2,297	2,235	-17.105%
2026-09-10	3.5000	5.8000	3.5000	5.4500	+108.015%	20	436	+15.596%
2026-09-09	2.6200	2.6200	2.6200	2.6200	+0.769%	1	442	+140.458%
2026-09-08	2.6300	2.6300	2.6000	2.6000	+17.117%	2	442	+142.308%
2026-09-04	2.0000	2.2200	2.0000	2.2200	+16.842%	4	440	+183.784%
2026-09-03	1.9000	1.9000	1.9000	1.9000	-2.564%	32	440	+231.579%
2026-09-02	1.7500	1.9500	1.7500	1.9500	+11.429%	26	440	+223.077%
2026-08-20	1.7500	1.7500	1.7500	1.7500	+2.941%	1	434	+260.000%
2026-08-18	1.7000	1.7000	1.7000	1.7000	-14.573%	1	434	+270.588%
2026-08-17	1.9900	1.9900	1.9900	1.9900	-26.296%	30	434	+216.583%
2026-08-04	2.7000	2.7000	2.7000	2.7000	+35.000%	17	464	+133.333%
2026-07-29	1.9900	2.1000	1.9900	2.0000	-24.528%	19	464	+215.000%
2026-07-22	2.6500	2.6500	2.6500	2.6500	+17.778%	1	464	+137.736%
2026-07-20	2.2000	2.2500	2.2000	2.2500	+2.273%	11	463	+180.000%
2026-07-17	2.2000	2.2000	2.2000	2.2000	+2.326%	1	454	+186.364%
2026-07-13	2.4500	2.4500	2.1500	2.1500	-21.818%	320	455	+193.023%
2026-07-10	2.7500	2.7500	2.7500	2.7500	+3.774%	2	455	+129.091%
2026-07-09	2.6000	2.6500	2.6000	2.6500	-24.286%	21	453	+137.736%
2026-07-02	3.5000	3.5000	3.5000	3.5000	-21.348%	2	435	+80.000%
2026-07-01	4.6400	4.7000	4.4500	4.4500	-2.838%	6	435	+41.573%
2026-06-26	4.5000	4.5900	4.5000	4.5800	-22.373%	36	432	+37.555%
2026-06-24	5.9000	5.9000	5.9000	5.9000	-9.231%	47	456	+6.780%
2026-06-23	6.4000	6.5000	6.4000	6.5000	-19.753%	6	453	-3.077%
2026-06-22	8.1000	8.1000	8.1000	8.1000	+52.830%	1	450	-22.222%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-24.716%	1	450	+18.868%
2026-06-15	6.4500	7.0400	6.4500	7.0400	+32.331%	6	450	-10.511%
2026-06-11	5.4000	5.4000	5.3200	5.3200	-5.000%	51	450	+18.421%
2026-06-10	5.6000	5.6000	5.6000	5.6000	-22.759%	1	483	+12.500%
2026-06-08	7.2500	7.2500	7.2500	7.2500	-16.185%	3	483	-13.103%
2026-06-04	8.6500	8.6500	8.6500	8.6500	-6.989%	1	480	-27.168%
2026-06-03	8.3000	9.3000	8.3000	9.3000	+10.714%	19	480	-32.258%
2026-06-02	8.4000	8.4000	8.4000	8.4000	+12.000%	1	474	-25.000%
2026-06-01	7.5000	7.5000	7.5000	7.5000	-8.537%	1	475	-16.000%
2026-05-29	8.6000	8.6000	8.2000	8.2000	-8.889%	10	474	-23.171%
2026-05-28	8.0000	9.4000	8.0000	9.0000	+5.882%	30	479	-30.000%
2026-05-27	8.5000	8.5000	8.5000	8.5000	-6.593%	1	466	-25.882%
2026-05-26	7.7000	9.9500	7.7000	9.1000	+15.190%	54	465	-30.769%
2026-05-22	5.4700	7.9000	5.4700	7.9000	+79.545%	25	516	-20.253%
2026-05-21	4.1500	4.4000	4.1500	4.4000	-8.333%	101	519	+43.182%
2026-05-20	4.0500	4.9000	4.0500	4.8000	+24.675%	11	519	+31.250%
2026-05-19	3.7600	3.8500	3.7600	3.8500	-0.773%	2	606	+63.636%
2026-05-18	3.2000	3.8800	3.2000	3.8800	+21.250%	19	606	+62.371%
2026-05-15	2.7300	3.2000	2.7300	3.2000	+30.612%	5	606	+96.875%
2026-05-13	2.0000	2.4500	2.0000	2.4500	-15.517%	11	596	+157.143%
2026-05-11	2.9000	2.9000	2.9000	2.9000	+45.000%	1	596	+117.241%
2026-05-06	1.8500	2.0000	1.8000	2.0000	-47.781%	300	595	+215.000%
2026-05-05	3.4100	3.9000	3.3000	3.8300	+23.548%	307	360	+64.491%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+3.333%	7	72	+103.226%
2026-05-01	3.0000	3.1000	3.0000	3.0000	0.000%	7	68	+110.000%
2026-04-30	3.0000	3.0000	2.9500	3.0000	+63.934%	8	68	+110.000%
2026-04-27	1.8300	1.8300	1.8300	1.8300	+9.581%	1	65	+244.262%
2026-04-24	1.6700	1.6700	1.6700	1.6700	+4.375%	1	64	+277.246%
2026-04-23	1.6000	1.6000	1.6000	1.6000	+6.667%	1	64	+293.750%
2026-04-22	1.5000	1.5000	1.5000	1.5000	+50.000%	1	65	+320.000%
2026-04-13	1.0000	1.0000	1.0000	1.0000	-56.332%	2	64	+530.000%
2026-02-06	2.2900	2.2900	2.2900	2.2900	+17.436%	1	64	+175.109%
2026-02-05	1.9500	1.9500	1.9500	1.9500	+30.000%	1	64	+223.077%
2026-01-29	1.5000	1.5000	1.5000	1.5000	-40.000%	2	64	+320.000%
2025-12-22	2.5000	2.5000	2.5000	2.5000	-24.242%	1	63	+152.000%
2025-12-19	3.3000	3.3000	3.3000	3.3000	+6.796%	1	63	+90.909%
2025-12-17	3.1000	3.1000	3.0900	3.0900	+3.000%	6	63	+103.883%
2025-12-16	3.2000	3.2000	3.0000	3.0000	-23.077%	2	68	+110.000%
2025-12-09	3.9000	3.9000	3.9000	3.9000	+73.333%	3	67	+61.538%
2025-11-24	2.2500	2.2500	2.2500	2.2500	-25.000%	1	64	+180.000%
2025-11-19	3.0000	3.0000	3.0000	3.0000	+3.448%	1	64	+110.000%
2025-11-17	2.9000	2.9000	2.9000	2.9000	+1.754%	2	64	+117.241%
2025-11-14	3.5000	3.5000	2.8500	2.8500	-25.000%	38	66	+121.053%
2025-11-07	3.8000	3.8000	3.8000	3.8000	-27.619%	1	64	+65.789%
2025-11-05	5.2500	5.2500	5.2500	5.2500	-21.642%	2	65	+20.000%
2025-11-03	6.7000	6.7000	6.7000	6.7000	-33.000%	2	63	-5.970%
2025-10-28	12.0000	12.0000	10.0000	10.0000	+74.825%	2	63	-37.000%
2025-10-20	5.7200	5.7200	5.7200	5.7200	+51.323%	2	61	+10.140%
2025-10-10	3.7800	3.7800	3.7800	3.7800	-37.624%	1	61	+66.667%
2025-10-03	6.0500	6.0600	6.0500	6.0600	-8.182%	2	62	+3.960%
2025-09-25	6.6700	6.6700	6.6000	6.6000	+41.935%	2	62	-4.545%
2025-09-18	4.6500	4.6500	4.6500	4.6500	+3.333%	1	62	+35.484%
2025-09-17	4.5000	4.5000	4.5000	4.5000	+15.385%	2	61	+40.000%
2025-09-03	3.9000	3.9000	3.9000	3.9000	-4.412%	1	61	+61.538%
2025-09-02	4.0800	4.0800	4.0800	4.0800	-24.444%	2	61	+54.412%
2025-08-22	5.4000	5.4000	5.4000	5.4000	+11.340%	1	61	+16.667%
2025-08-19	4.8500	4.8500	4.8500	4.8500	+10.731%	1	60	+29.897%
2025-08-15	4.3800	4.3800	4.3800	4.3800	+15.263%	1	60	+43.836%
2025-08-12	3.7500	3.8000	3.7500	3.8000	+30.584%	2	60	+65.789%
2025-08-01	2.9100	2.9100	2.9100	2.9100	-30.714%	1	58	+116.495%
2025-07-29	4.1000	4.2000	4.1000	4.2000	-8.696%	2	58	+50.000%
2025-07-24	4.6000	4.6000	4.6000	4.6000	-30.827%	10	57	+36.957%
2025-07-08	6.6500	6.6500	6.6500	6.6500	+12.331%	2	61	-5.263%
2025-06-27	5.6600	5.9200	5.6600	5.9200	+0.339%	4	61	+6.419%
2025-06-26	5.7300	5.9600	5.7100	5.9000	+4.240%	4	61	+6.780%
2025-06-13	5.6600	5.6600	5.6600	5.6600	-1.906%	2	61	+11.307%
2025-06-12	5.7700	5.7700	5.7700	5.7700	+21.474%	4	60	+9.185%
2025-06-02	4.7500	4.7500	4.7500	4.7500	-3.061%	1	60	+32.632%
2025-05-23	4.6400	5.0000	4.6400	4.9000	-11.232%	12	60	+28.571%
2025-05-22	5.2100	5.5200	5.2100	5.5200	-4.498%	2	60	+14.130%
2025-05-15	5.5400	5.7800	5.5400	5.7800	-9.688%	2	61	+8.997%
2025-05-13	6.0400	6.4200	6.0400	6.4000	+8.291%	14	62	-1.563%
2025-05-12	5.9100	5.9100	5.9100	5.9100	+32.511%	1	62	+6.599%
2025-05-01	4.4600	4.4600	4.4600	4.4600	+43.408%	1	63	+41.256%
2025-04-22	2.8600	3.1100	2.8600	3.1100	+46.698%	2	64	+102.572%
2025-04-08	2.1200	2.1200	2.1200	2.1200	-3.636%	4	65	+197.170%
2025-04-07	2.2000	2.2000	2.2000	2.2000	-18.519%	2	63	+186.364%
2025-04-03	2.7000	2.7000	2.7000	2.7000	-29.870%	1	63	+133.333%
2025-03-26	3.8500	3.8500	3.8500	3.8500	-19.792%	6	64	+63.636%
2025-03-19	5.0000	5.0000	4.8000	4.8000	-21.311%	3	64	+31.250%
2025-03-10	6.1000	6.1000	6.1000	6.1000	+56.410%	1	65	+3.279%
2025-03-04	3.9000	3.9000	3.9000	3.9000	0.000%	5	64	+61.538%
2025-03-03	3.9000	3.9000	3.9000	3.9000	+14.706%	4	59	+61.538%
2025-02-27	3.6200	3.6200	3.4000	3.4000	-10.526%	3	57	+85.294%
2025-02-25	3.8000	3.8000	3.8000	3.8000	+6.443%	1	55	+65.789%
2025-02-21	3.5700	3.5700	3.5700	3.5700	-2.192%	2	55	+76.471%
2025-02-14	3.6500	3.6500	3.6500	3.6500	-2.145%	2	53	+72.603%
2025-02-13	3.7300	3.7300	3.7300	3.7300	+6.571%	1	54	+68.901%
2025-02-11	3.5000	3.5000	3.5000	3.5000	-5.405%	1	54	+80.000%
2025-02-10	3.7000	3.7000	3.7000	3.7000	-6.329%	1	53	+70.270%
2025-02-06	3.8000	3.9500	3.6000	3.9500	-67.886%	14	52	+59.494%
2025-01-28	12.3000	12.3000	12.3000	12.3000	-21.154%	11	61	-48.780%
2025-01-21	15.6000	15.6000	15.6000	15.6000	+23.418%	1	59	-59.615%
2025-01-02	12.6400	12.6400	12.6400	12.6400	+21.538%	1	59	-50.158%
2024-11-21	10.4900	10.4900	10.4000	10.4000	-25.234%	45	59	-39.423%
2024-11-08	13.9100	13.9100	13.9100	13.9100	-7.575%	2	59	-54.709%
2024-11-07	14.9500	15.0500	14.9500	15.0500	+14.885%	9	58	-58.140%
2024-10-31	13.1000	13.1000	13.1000	13.1000	-10.884%	1	49	-51.908%
2024-10-30	14.7000	14.7000	14.7000	14.7000	-25.758%	2	49	-57.143%
2024-10-17	19.8000	19.8000	19.8000	19.8000	+1.279%	9	49	-68.182%
2024-10-14	19.4900	19.5500	19.4500	19.5500	+9.831%	3	52	-67.775%
2024-10-10	17.8000	17.8000	17.8000	17.8000	-5.820%	9	49	-64.607%
2024-10-02	19.5000	19.5000	18.9000	18.9000	+2.717%	3	40	-66.667%
2024-10-01	18.4000	18.4000	18.4000	18.4000	-6.599%	9	39	-65.761%
2024-09-30	19.6000	19.7000	19.6000	19.7000	-3.337%	9	30	-68.020%
2024-09-27	20.5000	20.5000	20.3800	20.3800	+5.323%	36	24	-69.087%
2024-09-17	19.3500	19.3500	19.3500	19.3500	+1.842%	3	6	-67.442%
2024-09-16	19.0000	19.0000	19.0000	19.0000	0.000%	3	3	-66.842%