Dark

SYY20260918C85
SYY Sep 18 2026 85.00 Call (SYY260918C00085000)
option OPRA

EOD

Jul 22, 2026

2.35+27.027%(+0.50)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	2.3000	2.5500	2.3000	2.3500	+27.027%	38	2,252	0.000%
2026-07-21	2.0100	2.0100	1.7000	1.8500	+3.352%	7	2,224	+27.027%
2026-07-20	1.9500	1.9500	1.6600	1.7900	-34.909%	10	2,219	+31.285%
2026-07-17	2.7500	2.7500	2.7500	2.7500	+48.649%	2	2,213	-14.545%
2026-07-15	1.9800	1.9800	1.8500	1.8500	-26.000%	4	2,215	+27.027%
2026-07-14	2.7000	2.7000	2.3000	2.5000	-24.242%	11	2,214	-6.000%
2026-07-13	3.5800	3.5800	3.3000	3.3000	+3.125%	23	2,220	-28.788%
2026-07-10	3.2000	3.2000	3.2000	3.2000	+10.345%	2	2,218	-26.563%
2026-07-09	2.9500	2.9500	2.9000	2.9000	-12.651%	8	2,216	-18.966%
2026-07-07	3.3200	3.3200	3.3200	3.3200	-2.353%	16	2,216	-29.217%
2026-07-06	3.4500	3.9000	3.4000	3.4000	-2.857%	9	2,200	-30.882%
2026-07-02	3.4000	3.5000	3.4000	3.5000	+32.075%	6	2,185	-32.857%
2026-07-01	2.9200	2.9200	2.6500	2.6500	-11.667%	42	2,185	-11.321%
2026-06-30	2.9000	3.0000	2.7500	3.0000	-0.990%	26	2,186	-21.667%
2026-06-29	2.8500	3.1000	2.8500	3.0300	+21.200%	7	2,177	-22.442%
2026-06-26	2.7900	2.7900	2.5000	2.5000	+19.048%	28	2,171	-6.000%
2026-06-24	1.9000	2.2000	1.9000	2.1000	+16.667%	22	2,146	+11.905%
2026-06-23	1.5700	1.8000	1.3500	1.8000	+39.535%	21	2,141	+30.556%
2026-06-22	1.5000	1.6000	1.2900	1.2900	-37.073%	136	2,120	+82.171%
2026-06-18	2.0500	2.0500	2.0500	2.0500	+10.811%	5	2,089	+14.634%
2026-06-17	1.6700	1.8500	1.6700	1.8500	+6.936%	10	2,089	+27.027%
2026-06-16	1.7300	1.7300	1.7300	1.7300	-1.143%	4	2,089	+35.838%
2026-06-12	1.7500	1.7500	1.7500	1.7500	-14.634%	1	2,089	+34.286%
2026-06-11	2.2500	2.2500	2.0000	2.0500	+1.485%	95	2,089	+14.634%
2026-06-10	2.0200	2.0200	2.0200	2.0200	+39.310%	74	1,997	+16.337%
2026-06-08	1.4500	1.4500	1.4500	1.4500	+45.000%	6	1,923	+62.069%
2026-06-02	0.9800	1.0000	0.9800	1.0000	-25.926%	15	1,923	+135.000%
2026-06-01	1.3500	1.3500	1.3500	1.3500	+4.651%	1	1,913	+74.074%
2026-05-26	1.2900	1.2900	1.2900	1.2900	-16.774%	3	1,913	+82.171%
2026-05-21	1.4500	1.5500	1.4500	1.5500	+10.714%	31	1,916	+51.613%
2026-05-19	0.9000	1.4000	0.9000	1.4000	+42.857%	3	1,916	+67.857%
2026-05-12	0.9800	0.9800	0.9800	0.9800	+3.158%	1	1,911	+139.796%
2026-05-08	0.9500	0.9500	0.9500	0.9500	-5.000%	2	1,910	+147.368%
2026-05-06	1.0000	1.0000	1.0000	1.0000	+25.000%	2	1,912	+135.000%
2026-05-05	1.0800	1.0800	0.8000	0.8000	-26.606%	6	1,910	+193.750%
2026-05-04	1.9800	1.9800	1.0900	1.0900	-12.800%	10	1,912	+115.596%
2026-05-01	1.3700	1.4200	1.2500	1.2500	-3.101%	135	1,831	+88.000%
2026-04-29	1.2500	1.3300	1.1500	1.2900	+17.273%	11	1,831	+82.171%
2026-04-28	1.2500	1.4000	1.1000	1.1000	-33.333%	7	1,835	+113.636%
2026-04-27	1.6500	1.6500	1.6500	1.6500	-5.714%	1	1,833	+42.424%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-22.907%	2	1,833	+34.286%
2026-04-20	2.2000	2.2700	2.2000	2.2700	+16.410%	2	1,834	+3.524%
2026-04-17	1.8300	1.9500	1.8300	1.9500	+25.806%	2	1,834	+20.513%
2026-04-16	1.4500	1.5500	1.4500	1.5500	-1.274%	12	1,833	+51.613%
2026-04-13	1.5000	1.5700	1.5000	1.5700	+4.667%	3	1,822	+49.682%
2026-04-10	1.5000	1.5000	1.5000	1.5000	-10.714%	5	1,822	+56.667%
2026-04-09	2.0100	2.0100	1.6800	1.6800	+1.818%	101	1,825	+39.881%
2026-04-08	1.7500	1.7500	1.6000	1.6500	+32.000%	15	1,837	+42.424%
2026-04-07	1.3100	1.3100	1.2500	1.2500	0.000%	4	1,848	+88.000%
2026-04-06	1.1300	1.2500	1.1300	1.2500	+8.696%	14	1,848	+88.000%
2026-04-01	0.9000	1.1500	0.9000	1.1500	+15.000%	240	1,835	+104.348%
2026-03-31	0.8400	1.0000	0.8400	1.0000	+17.647%	2	1,658	+135.000%
2026-03-30	1.8500	1.8500	0.8500	0.8500	-81.915%	19	1,659	+176.471%
2026-03-26	4.7000	4.7000	4.7000	4.7000	+4.444%	16	1,665	-50.000%
2026-03-24	4.5000	4.5000	4.5000	4.5000	0.000%	2	1,666	-47.778%
2026-03-23	4.7000	4.7000	4.5000	4.5000	+7.143%	9	1,667	-47.778%
2026-03-20	4.3000	4.3000	4.2000	4.2000	-4.545%	2	1,667	-44.048%
2026-03-19	4.4000	4.4000	4.4000	4.4000	-10.204%	3	1,667	-46.591%
2026-03-18	4.9000	4.9000	4.9000	4.9000	-22.222%	1	1,667	-52.041%
2026-03-16	6.3000	6.3000	6.3000	6.3000	+18.868%	1	1,668	-62.698%
2026-03-11	5.0000	5.3000	5.0000	5.3000	-10.924%	7	1,667	-55.660%
2026-03-06	5.9500	5.9500	5.9500	5.9500	-33.445%	1	1,662	-60.504%
2026-02-24	8.9400	8.9400	8.9400	8.9400	-3.871%	3	1,661	-73.714%
2026-02-20	9.3000	9.3000	9.3000	9.3000	+2.198%	1	1,662	-74.731%
2026-02-17	9.1000	9.1000	9.1000	9.1000	-12.077%	1	1,662	-74.176%
2026-02-13	9.6800	10.3500	9.6800	10.3500	+27.778%	7	1,658	-77.295%
2026-02-12	8.1000	8.1000	8.1000	8.1000	+20.896%	1	1,658	-70.988%
2026-02-06	6.4900	6.7000	6.4900	6.7000	+14.530%	3	1,658	-64.925%
2026-02-04	5.3500	5.8500	5.3500	5.8500	+36.047%	6	1,656	-59.829%
2026-02-02	4.3000	4.3000	4.3000	4.3000	-13.131%	2	1,652	-45.349%
2026-01-30	4.9500	4.9500	4.9500	4.9500	-0.402%	3	1,650	-52.525%
2026-01-28	5.1000	5.1000	4.9700	4.9700	+15.581%	2	1,647	-52.716%
2026-01-27	3.3000	4.3000	3.3000	4.3000	+117.172%	3	1,649	-45.349%
2026-01-26	1.8800	1.9800	1.8800	1.9800	+13.143%	6	1,651	+18.687%
2026-01-22	1.7500	1.7500	1.7500	1.7500	-33.962%	66	1,646	+34.286%
2026-01-15	2.6000	2.6500	2.6000	2.6500	+65.625%	11	1,580	-11.321%
2026-01-08	1.6000	1.6000	1.6000	1.6000	0.000%	3	1,569	+46.875%
2026-01-07	1.6000	1.6000	1.6000	1.6000	+33.333%	2	1,566	+46.875%
2026-01-05	1.1500	1.2000	1.1500	1.2000	-20.530%	11	1,568	+95.833%
2025-12-23	1.5100	1.5100	1.5100	1.5100	-21.354%	1	1,560	+55.629%
2025-12-18	1.1500	1.9200	1.1500	1.9200	-14.667%	2	1,561	+22.396%
2025-12-11	2.2500	2.2500	2.2500	2.2500	+40.625%	2	1,560	+4.444%
2025-12-09	1.6000	1.6000	1.6000	1.6000	+6.667%	4	1,562	+46.875%
2025-12-08	1.7000	1.7000	1.5000	1.5000	-33.333%	9	1,564	+56.667%
2025-11-26	2.2500	2.2500	2.2500	2.2500	-10.000%	2	1,571	+4.444%
2025-11-21	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,571	-6.000%
2025-11-20	2.5000	2.5000	2.5000	2.5000	-4.215%	7	1,570	-6.000%
2025-10-31	2.6100	2.6100	2.6100	2.6100	+6.967%	3	1,563	-9.962%
2025-10-30	2.4400	2.4400	2.4400	2.4400	-16.151%	3	1,566	-3.689%
2025-10-28	2.9100	2.9100	2.9100	2.9100	-19.167%	4	1,569	-19.244%
2025-10-27	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,564	-34.722%
2025-10-23	3.2000	3.7000	3.2000	3.7000	-15.909%	4	1,564	-36.486%
2025-10-21	4.4000	4.4000	4.4000	4.4000	+9.726%	2	1,564	-46.591%
2025-10-13	4.0100	4.0100	4.0100	4.0100	-2.195%	2	1,562	-41.397%
2025-10-09	4.1000	4.1000	4.1000	4.1000	-34.921%	3	1,560	-42.683%
2025-10-03	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,557	-62.698%
2025-10-02	6.0500	6.3000	6.0500	6.3000	+6.780%	2	1,557	-62.698%
2025-10-01	5.9000	5.9000	5.9000	5.9000	+2.787%	3	1,555	-60.169%
2025-09-30	5.7400	5.7400	5.7400	5.7400	+2.500%	2	1,555	-59.059%
2025-09-24	5.5000	5.6000	5.5000	5.6000	-8.197%	1,491	1,553	-58.036%
2025-09-19	6.1000	6.1000	6.1000	6.1000	+17.308%	52	66	-61.475%
2025-09-02	5.2000	5.2000	5.2000	5.2000	+18.182%	2	14	-54.808%
2025-08-28	4.4000	4.4000	4.4000	4.4000	-6.383%	1	15	-46.591%
2025-08-22	4.7000	4.7000	4.7000	4.7000	-3.093%	2	14	-50.000%
2025-08-15	4.8500	4.8500	4.8500	4.8500	-4.902%	1	13	-51.546%
2025-08-12	5.1000	5.1000	5.1000	5.1000	+13.333%	2	12	-53.922%
2025-08-11	4.6000	4.6000	4.4000	4.5000	-13.462%	6	12	-47.778%
2025-08-06	5.2000	5.2000	5.2000	5.2000	+8.333%	1	7	-54.808%
2025-08-04	4.8000	4.8000	4.8000	4.8000	-9.434%	1	6	-51.042%
2025-07-30	5.3000	5.3000	5.3000	5.3000	+23.256%	4	5	-55.660%
2025-07-29	4.3000	4.3000	4.3000	4.3000	-21.818%	1	2	-45.349%
2025-07-23	5.5000	5.5000	5.5000	5.5000	+34.146%	1	2	-57.273%
2025-06-09	4.1000	4.1000	4.1000	4.1000	+16.147%	1	2	-42.683%
2025-06-05	3.5300	3.5300	3.5300	3.5300	0.000%	1	1	-33.428%