Dark

SWKS20270115C110
SWKS Jan 15 2027 110.00 Call (SWKS270115C00110000)
option OPRA

EOD

Sep 29, 2026

4.80-4.000%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.1000	4.8000	4.1000	4.8000	-4.000%	3	681	0.000%
2026-09-24	5.4000	5.4000	5.0000	5.0000	-13.793%	19	682	-4.000%
2026-09-23	5.7000	5.8000	5.5000	5.8000	+13.725%	51	679	-17.241%
2026-09-21	5.6000	5.6000	5.1000	5.1000	+2.000%	24	659	-5.882%
2026-09-18	5.0000	5.0000	5.0000	5.0000	-11.348%	6	658	-4.000%
2026-09-15	4.9000	5.6400	4.9000	5.6400	-9.032%	8	652	-14.894%
2026-09-11	5.7000	6.6000	5.7000	6.2000	+63.158%	102	651	-22.581%
2026-09-10	3.2000	3.8000	3.2000	3.8000	+280.000%	2	551	+26.316%
2026-09-03	1.0000	1.0000	1.0000	1.0000	+5.263%	1	551	+380.000%
2026-09-02	0.9500	0.9500	0.9500	0.9500	+69.643%	1	552	+405.263%
2026-08-28	0.5600	0.5600	0.5600	0.5600	-41.053%	3	551	+757.143%
2026-08-18	1.0000	1.0000	0.9500	0.9500	-54.762%	60	551	+405.263%
2026-08-07	2.1000	2.1000	2.1000	2.1000	+13.514%	5	521	+128.571%
2026-08-06	1.8500	1.8500	1.8500	1.8500	-5.128%	8	522	+159.459%
2026-08-05	1.9500	1.9500	1.9500	1.9500	+95.000%	3	522	+146.154%
2026-08-03	1.0000	1.0000	1.0000	1.0000	-25.926%	20	522	+380.000%
2026-07-31	1.3500	1.3500	1.3500	1.3500	+35.000%	1	522	+255.556%
2026-07-30	1.5000	1.5000	1.0000	1.0000	-16.667%	13	523	+380.000%
2026-07-29	1.2000	1.2000	1.2000	1.2000	-37.824%	200	512	+300.000%
2026-07-21	1.9300	1.9300	1.9300	1.9300	+20.625%	5	334	+148.705%
2026-07-15	1.6000	1.6000	1.6000	1.6000	-8.571%	1	334	+200.000%
2026-07-14	1.7500	1.7500	1.7500	1.7500	-50.704%	1	334	+174.286%
2026-06-26	3.8000	3.8000	3.4500	3.5500	-11.250%	47	334	+35.211%
2026-06-25	4.0000	4.0000	4.0000	4.0000	-11.111%	1	336	+20.000%
2026-06-24	4.5000	4.5000	4.5000	4.5000	+2.273%	1	335	+6.667%
2026-06-16	4.4000	4.4000	4.4000	4.4000	+4.762%	1	334	+9.091%
2026-06-10	4.2000	4.2000	4.1000	4.2000	-28.814%	3	334	+14.286%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-12.722%	1	331	-18.644%
2026-06-04	6.7600	6.7600	6.7600	6.7600	+27.547%	1	330	-28.994%
2026-06-01	5.4000	5.4000	5.3000	5.3000	-15.605%	5	329	-9.434%
2026-05-29	7.6000	7.6000	6.2500	6.2800	-0.317%	61	324	-23.567%
2026-05-27	7.0000	7.0000	6.3000	6.3000	-14.750%	22	317	-23.810%
2026-05-26	6.0000	7.3900	6.0000	7.3900	+123.939%	6	307	-35.047%
2026-05-21	3.3000	3.3000	3.3000	3.3000	+5.431%	2	305	+45.455%
2026-05-20	3.1000	3.1400	3.1000	3.1300	+84.118%	6	305	+53.355%
2026-05-15	1.7000	1.7000	1.7000	1.7000	+13.333%	1	301	+182.353%
2026-05-08	1.5000	1.5000	1.5000	1.5000	-40.476%	3	301	+220.000%
2026-05-05	2.5200	2.5200	2.5200	2.5200	+17.209%	2	302	+90.476%
2026-05-01	2.1500	2.1500	2.1500	2.1500	+74.797%	3	299	+123.256%
2026-04-27	1.2300	1.2300	1.2300	1.2300	+17.143%	2	299	+290.244%
2026-04-22	1.0500	1.0500	1.0500	1.0500	+31.250%	1	298	+357.143%
2026-04-20	0.8000	0.8000	0.8000	0.8000	+23.077%	4	299	+500.000%
2026-04-02	0.6500	0.6500	0.6500	0.6500	-13.333%	1	304	+638.462%
2026-03-24	0.7500	0.7500	0.7500	0.7500	-6.250%	1	304	+540.000%
2026-03-20	0.8000	0.8000	0.8000	0.8000	+6.667%	4	305	+500.000%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-11.765%	3	307	+540.000%
2026-03-18	0.8500	0.8500	0.8500	0.8500	0.000%	1	310	+464.706%
2026-03-12	0.8500	0.8500	0.8500	0.8500	-19.048%	1	311	+464.706%
2026-03-06	1.0500	1.0500	1.0500	1.0500	-8.696%	1	312	+357.143%
2026-03-04	1.1500	1.1500	1.1500	1.1500	-11.538%	1	313	+317.391%
2026-02-26	2.0000	2.0000	1.3000	1.3000	-10.345%	2	314	+269.231%
2026-02-24	1.4500	1.4500	1.4500	1.4500	+20.833%	1	314	+231.034%
2026-02-20	1.2000	1.2000	1.2000	1.2000	-27.273%	2	315	+300.000%
2026-02-19	1.6500	1.6500	1.6500	1.6500	0.000%	1	317	+190.909%
2026-02-18	1.6500	1.6500	1.6500	1.6500	-10.811%	4	318	+190.909%
2026-02-12	1.8500	1.8500	1.8500	1.8500	+5.714%	2	322	+159.459%
2026-02-11	1.7500	1.7500	1.7500	1.7500	+2.941%	1	324	+174.286%
2026-02-06	1.7000	1.7000	1.7000	1.7000	+6.250%	4	325	+182.353%
2026-01-21	1.6000	1.6000	1.6000	1.6000	-13.514%	1	329	+200.000%
2026-01-07	1.8500	1.8500	1.8500	1.8500	-22.917%	1	330	+159.459%
2026-01-06	2.4000	2.4000	2.4000	2.4000	+37.143%	23	331	+100.000%
2025-12-29	1.7500	1.7500	1.7500	1.7500	+12.179%	1	329	+174.286%
2025-12-26	1.5600	1.5600	1.5600	1.5600	-32.174%	1	330	+207.692%
2025-12-16	2.3000	2.3000	2.3000	2.3000	-11.197%	1	331	+108.696%
2025-12-11	2.5900	2.5900	2.5900	2.5900	-60.276%	2	332	+85.328%
2025-10-29	6.5200	6.5200	6.5200	6.5200	-20.488%	1	332	-26.380%
2025-10-28	9.0000	9.0000	8.2000	8.2000	+130.337%	3	331	-41.463%
2025-10-20	3.5600	3.5600	3.5600	3.5600	+1.714%	1	331	+34.831%
2025-10-15	3.5000	3.5000	3.5000	3.5000	+16.667%	1	332	+37.143%
2025-10-10	3.4000	3.4000	3.0000	3.0000	-45.355%	2	332	+60.000%
2025-09-22	5.4800	5.4900	5.4800	5.4900	+61.471%	12	333	-12.568%
2025-09-18	3.4000	3.4000	3.4000	3.4000	+23.636%	9	333	+41.176%
2025-09-02	2.7500	2.7500	2.7500	2.7500	-5.172%	1	333	+74.545%
2025-08-20	2.9000	2.9000	2.9000	2.9000	+3.571%	1	334	+65.517%
2025-08-13	2.8000	2.8000	2.8000	2.8000	-9.677%	4	334	+71.429%
2025-07-24	3.0000	3.1000	3.0000	3.1000	-5.488%	2	338	+54.839%
2025-07-23	3.2800	3.2800	3.2800	3.2800	+0.923%	1	338	+46.341%
2025-07-22	3.2500	3.2500	3.2500	3.2500	-9.722%	1	339	+47.692%
2025-07-21	3.6000	3.6000	3.6000	3.6000	-25.000%	1	339	+33.333%
2025-07-10	4.8000	4.8000	4.8000	4.8000	0.000%	4	339	0.000%
2025-07-03	4.8000	4.8000	4.8000	4.8000	0.000%	1	335	0.000%
2025-07-01	4.8000	4.8000	4.8000	4.8000	+15.108%	1	335	0.000%
2025-06-27	3.9400	4.1900	3.9400	4.1700	-0.714%	10	335	+15.108%
2025-06-26	4.0100	4.2500	4.0100	4.2000	+6.870%	4	335	+14.286%
2025-06-20	3.9300	3.9300	3.9300	3.9300	+0.769%	2	335	+22.137%
2025-06-18	3.9000	3.9000	3.9000	3.9000	-2.500%	3	339	+23.077%
2025-06-17	4.0000	4.0000	4.0000	4.0000	-9.091%	1	339	+20.000%
2025-06-09	4.2000	4.4000	4.2000	4.4000	+17.333%	2	340	+9.091%
2025-06-03	3.7500	3.7500	3.7500	3.7500	+13.636%	2	340	+28.000%
2025-06-02	3.3000	3.3000	3.3000	3.3000	-2.367%	1	340	+45.455%
2025-05-30	3.3800	3.3800	3.3800	3.3800	-12.887%	2	339	+42.012%
2025-05-23	3.6900	3.8800	3.6900	3.8800	-4.198%	4	340	+23.711%
2025-05-22	3.7500	4.0500	3.7500	4.0500	-8.989%	4	340	+18.519%
2025-05-19	4.4500	4.4500	4.4500	4.4500	+4.460%	3	340	+7.865%
2025-05-15	4.0000	4.2800	4.0000	4.2600	-8.584%	6	343	+12.676%
2025-05-13	4.3900	4.6600	4.3900	4.6600	-2.714%	2	343	+3.004%
2025-05-12	4.6100	4.7900	4.6100	4.7900	+71.071%	2	343	+0.209%
2025-04-30	2.8000	2.8000	2.8000	2.8000	+9.804%	1	343	+71.429%
2025-04-23	2.5500	2.5500	2.5500	2.5500	+4.082%	1	343	+88.235%
2025-04-22	2.4500	2.4500	2.4500	2.4500	+4.255%	1	343	+95.918%
2025-04-16	2.3500	2.3500	2.3500	2.3500	+20.513%	3	343	+104.255%
2025-04-09	1.9500	1.9500	1.9500	1.9500	+44.444%	1	346	+146.154%
2025-04-08	1.5000	1.5000	1.3500	1.3500	-16.667%	3	345	+255.556%
2025-04-07	1.5500	1.6200	1.5100	1.6200	-35.200%	3	345	+196.296%
2025-04-02	2.5000	2.5000	2.5000	2.5000	-15.254%	2	348	+92.000%
2025-03-25	2.9500	2.9500	2.9500	2.9500	-13.235%	2	348	+62.712%
2025-03-19	3.4000	3.4000	3.4000	3.4000	0.000%	2	350	+41.176%
2025-03-12	3.4000	3.4000	3.4000	3.4000	-14.358%	10	352	+41.176%
2025-03-10	3.7200	4.1000	3.7200	3.9700	+41.786%	10	362	+20.907%
2025-03-04	2.4100	2.8000	2.4100	2.8000	+12.000%	9	354	+71.429%
2025-02-28	2.4700	2.5000	2.4700	2.5000	+2.041%	4	346	+92.000%
2025-02-27	2.6300	2.6300	2.4500	2.4500	-5.039%	9	346	+95.918%
2025-02-25	2.5800	2.5800	2.5800	2.5800	-2.642%	8	330	+86.047%
2025-02-21	2.6500	2.6500	2.6500	2.6500	+3.922%	16	330	+81.132%
2025-02-20	2.5500	2.5500	2.5500	2.5500	-5.556%	8	314	+88.235%
2025-02-19	2.7000	2.7000	2.7000	2.7000	-1.099%	1	314	+77.778%
2025-02-18	2.5100	2.7400	2.4000	2.7300	+7.059%	22	314	+75.824%
2025-02-14	2.5500	2.5500	2.5500	2.5500	+6.250%	2	305	+88.235%
2025-02-12	2.4000	2.4000	2.4000	2.4000	-9.434%	8	305	+100.000%
2025-02-10	2.3500	2.6500	2.3500	2.6500	-1.852%	9	297	+81.132%
2025-02-06	2.3500	2.8800	2.2700	2.7000	-65.385%	16	289	+77.778%
2025-02-05	7.8000	7.8000	7.8000	7.8000	0.000%	8	281	-38.462%
2025-02-03	7.8000	7.8000	7.8000	7.8000	-18.495%	8	273	-38.462%
2025-01-31	9.6800	9.6800	9.5700	9.5700	+0.737%	16	265	-49.843%
2025-01-30	9.5000	9.5000	9.5000	9.5000	+5.556%	8	249	-49.474%
2025-01-29	9.0000	9.0000	9.0000	9.0000	-2.174%	8	249	-46.667%
2025-01-28	9.2000	9.2000	9.2000	9.2000	-0.969%	8	241	-47.826%
2025-01-27	10.4000	10.4000	9.2900	9.2900	-11.524%	32	233	-48.332%
2025-01-24	10.5000	10.6000	10.5000	10.5000	-0.943%	128	201	-54.286%
2025-01-23	10.5000	10.8600	10.5000	10.6000	-8.621%	112	137	-54.717%
2025-01-22	11.6000	11.6000	11.6000	11.6000	-1.695%	8	25	-58.621%
2025-01-21	11.8000	11.8000	11.8000	11.8000	-2.881%	8	3	-59.322%
2025-01-17	11.5700	12.1500	11.4000	12.1500	+35.000%	18	3	-60.494%
2024-11-21	9.0000	9.0000	9.0000	9.0000	-8.163%	1	3	-46.667%
2024-11-12	9.8000	9.8000	9.8000	9.8000	-18.333%	1	2	-51.020%
2024-10-30	12.0000	12.0000	12.0000	12.0000	-25.000%	1	1	-60.000%
2024-10-16	16.2000	16.2000	16.0000	16.0000	+2.236%	3	1	-70.000%
2024-10-14	15.6500	15.6500	15.6500	15.6500	+7.045%	3	4	-69.329%
2024-09-16	14.6200	14.6200	14.6200	14.6200	0.000%	1	1	-67.168%