Dark

SYY20270115C80
SYY Jan 15 2027 80.00 Call (SYY270115C00080000)
option OPRA

EOD

Sep 28, 2026

3.20+9.589%(+0.28)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	3.2000	3.2000	3.2000	3.2000	+9.589%	2	364	0.000%
2026-09-23	3.0900	3.1000	2.9200	2.9200	-14.118%	10	364	+9.589%
2026-09-22	3.4000	3.4000	3.4000	3.4000	0.000%	8	364	-5.882%
2026-09-21	3.4000	3.4000	3.4000	3.4000	-15.000%	4	364	-5.882%
2026-09-18	3.8000	4.0000	3.8000	4.0000	+2.564%	12	368	-20.000%
2026-09-17	3.9000	3.9000	3.9000	3.9000	+5.405%	1	358	-17.949%
2026-09-16	3.8000	3.9000	3.7000	3.7000	-11.905%	21	359	-13.514%
2026-09-15	4.6000	4.6000	4.2000	4.2000	-22.222%	11	340	-23.810%
2026-09-09	5.4000	5.4000	5.4000	5.4000	+1.887%	3	339	-40.741%
2026-09-03	5.3000	5.3000	5.3000	5.3000	-23.188%	5	339	-39.623%
2026-08-25	6.8300	6.9000	6.8300	6.9000	+17.547%	4	334	-53.623%
2026-08-17	5.9000	5.9000	5.6300	5.8700	-18.245%	8	334	-45.486%
2026-08-04	7.0800	7.2800	6.9100	7.1800	-16.121%	70	333	-55.432%
2026-07-30	8.5600	8.5600	8.5600	8.5600	-8.056%	4	348	-62.617%
2026-07-28	9.3100	9.3100	9.3100	9.3100	+14.938%	5	348	-65.628%
2026-07-27	8.1000	8.1000	8.1000	8.1000	+12.500%	8	350	-60.494%
2026-07-24	7.2000	7.2000	7.2000	7.2000	-0.415%	5	350	-55.556%
2026-07-23	7.2300	7.2300	7.2300	7.2300	-4.238%	1	350	-55.740%
2026-07-22	7.4500	7.7000	7.4500	7.5500	+12.687%	6	351	-57.616%
2026-07-21	6.7000	6.7000	6.7000	6.7000	-17.690%	1	352	-52.239%
2026-07-08	10.0000	10.0000	8.1400	8.1400	-2.515%	2	352	-60.688%
2026-07-07	8.3500	8.3500	8.3500	8.3500	+57.547%	2	354	-61.677%
2026-06-26	5.3000	5.3000	5.3000	5.3000	-19.084%	1	356	-39.623%
2026-06-25	7.2500	7.2500	6.5500	6.5500	+0.769%	2	356	-51.145%
2026-06-24	6.5000	6.5000	6.5000	6.5000	+17.541%	1	358	-50.769%
2026-06-22	5.5300	5.5300	5.5300	5.5300	-7.987%	2	358	-42.134%
2026-06-12	6.0100	6.0100	6.0100	6.0100	+11.710%	2	359	-46.755%
2026-06-09	5.3800	5.3800	5.3800	5.3800	+19.556%	4	359	-40.520%
2026-06-05	4.0000	4.5000	4.0000	4.5000	+12.500%	20	363	-28.889%
2026-06-03	4.1000	4.1000	4.0000	4.0000	+1.781%	3	354	-20.000%
2026-06-01	3.9300	3.9300	3.9300	3.9300	-10.682%	1	354	-18.575%
2026-05-22	4.6000	4.6000	4.4000	4.4000	+15.789%	14	353	-27.273%
2026-05-20	3.8000	3.8000	3.8000	3.8000	+5.556%	8	363	-15.789%
2026-05-19	3.6000	3.6000	3.6000	3.6000	+9.091%	1	357	-11.111%
2026-05-18	3.4000	3.4500	3.3000	3.3000	+10.000%	8	357	-3.030%
2026-05-15	3.0000	3.0000	3.0000	3.0000	-14.286%	2	357	+6.667%
2026-05-13	3.5000	3.5000	3.5000	3.5000	-4.632%	4	347	-8.571%
2026-05-12	3.3000	3.6700	3.3000	3.6700	+6.997%	13	347	-12.807%
2026-05-11	3.4300	3.4300	3.4300	3.4300	+3.939%	2	347	-6.706%
2026-05-07	3.3000	3.3000	3.3000	3.3000	-10.811%	1	334	-3.030%
2026-05-06	3.6000	3.7000	3.6000	3.7000	0.000%	13	334	-13.514%
2026-05-05	3.7000	3.7600	3.6900	3.7000	+12.121%	9	334	-13.514%
2026-05-04	3.3000	3.3000	3.3000	3.3000	-17.500%	15	326	-3.030%
2026-05-01	4.5700	4.5700	4.0000	4.0000	+4.987%	6	307	-20.000%
2026-04-28	3.8100	3.8100	3.8100	3.8100	-31.964%	4	307	-16.010%
2026-04-24	5.0000	5.6000	5.0000	5.6000	+14.286%	4	305	-42.857%
2026-04-21	4.7500	4.9000	4.7500	4.9000	-22.222%	7	302	-34.694%
2026-04-20	6.3000	6.3000	6.3000	6.3000	+48.235%	5	302	-49.206%
2026-04-16	4.2500	4.2500	4.2500	4.2500	-5.556%	15	302	-24.706%
2026-04-14	4.3500	4.5000	4.3500	4.5000	0.000%	9	287	-28.889%
2026-04-09	4.5000	4.5000	4.5000	4.5000	+15.385%	1	299	-28.889%
2026-04-07	4.2000	4.2000	3.9000	3.9000	+7.143%	105	298	-17.949%
2026-04-06	3.5000	3.6400	3.5000	3.6400	+7.059%	6	235	-12.088%
2026-04-02	3.6100	3.6100	3.4000	3.4000	+1.493%	15	224	-5.882%
2026-04-01	3.2000	3.6000	3.2000	3.3500	+4.688%	23	224	-4.478%
2026-03-31	2.9500	3.2600	2.9500	3.2000	+3.226%	16	207	0.000%
2026-03-30	3.5000	4.2000	3.1000	3.1000	-65.556%	6	205	+3.226%
2026-03-25	8.6700	9.0000	8.6700	9.0000	+5.263%	5	203	-64.444%
2026-03-23	8.8400	8.8400	8.5500	8.5500	+6.875%	2	208	-62.573%
2026-03-20	8.0000	8.0000	8.0000	8.0000	-23.810%	1	208	-60.000%
2026-03-18	10.5000	10.5000	10.5000	10.5000	+5.000%	17	209	-69.524%
2026-03-11	10.0000	10.0000	10.0000	10.0000	+1.010%	2	209	-68.000%
2026-03-10	10.9500	10.9500	9.9000	9.9000	+5.319%	3	207	-67.677%
2026-03-09	9.4000	9.4000	9.4000	9.4000	-39.355%	1	208	-65.957%
2026-02-18	15.5000	15.5000	15.5000	15.5000	+30.802%	25	207	-79.355%
2026-02-11	11.8500	11.8500	11.8500	11.8500	+8.716%	3	232	-72.996%
2026-02-06	10.9000	10.9000	10.9000	10.9000	+25.287%	1	229	-70.642%
2026-02-02	8.7000	8.7000	8.7000	8.7000	-11.224%	3	228	-63.218%
2026-01-28	9.8000	9.8000	9.8000	9.8000	+8.768%	3	228	-67.347%
2026-01-27	4.7500	9.0100	4.7500	9.0100	+104.773%	20	231	-64.484%
2026-01-26	4.4000	4.4000	4.4000	4.4000	-25.043%	20	218	-27.273%
2026-01-16	5.0000	5.8700	5.0000	5.8700	-2.167%	2	196	-45.486%
2026-01-15	5.0000	6.0000	5.0000	6.0000	+39.535%	23	196	-46.667%
2026-01-13	4.5000	4.5000	4.3000	4.3000	+19.444%	12	173	-25.581%
2026-01-07	3.6000	3.6000	3.6000	3.6000	+9.091%	2	161	-11.111%
2026-01-06	3.1000	3.4300	3.1000	3.3000	-12.698%	34	161	-3.030%
2025-12-30	3.7800	3.7800	3.7800	3.7800	+1.613%	2	161	-15.344%
2025-12-23	3.8000	3.8000	3.7200	3.7200	-17.333%	6	161	-13.978%
2025-12-22	4.5000	4.5000	4.5000	4.5000	+4.651%	2	157	-28.889%
2025-12-11	4.3000	4.3000	4.3000	4.3000	-25.087%	2	157	-25.581%
2025-11-26	5.7400	5.7400	5.7400	5.7400	+9.962%	1	158	-44.251%
2025-11-24	5.2200	5.2200	5.2200	5.2200	-15.260%	2	158	-38.697%
2025-11-21	6.1000	6.1600	6.1000	6.1600	+10.592%	4	156	-48.052%
2025-11-18	5.5700	5.5700	5.5700	5.5700	+1.273%	1	152	-42.549%
2025-11-11	7.0000	7.0000	5.2300	5.5000	+7.422%	4	151	-41.818%
2025-10-31	5.1000	5.1200	5.0000	5.1200	+0.196%	7	153	-37.500%
2025-10-29	6.0000	6.0000	5.1100	5.1100	-27.518%	73	148	-37.378%
2025-10-24	7.0500	7.0500	7.0500	7.0500	+0.714%	20	219	-54.610%
2025-10-23	7.0000	7.0000	7.0000	7.0000	-5.405%	21	239	-54.286%
2025-10-22	7.4000	7.4000	7.4000	7.4000	0.000%	1	249	-56.757%
2025-10-09	7.6000	7.6000	7.4000	7.4000	-19.653%	26	250	-56.757%
2025-09-30	9.2100	9.3400	9.2100	9.2100	+5.498%	56	241	-65.255%
2025-09-29	8.7300	8.7300	8.7300	8.7300	-2.458%	1	185	-63.345%
2025-09-22	8.9500	8.9500	8.9500	8.9500	-10.050%	3	184	-64.246%
2025-09-19	9.9500	9.9500	9.9500	9.9500	+22.086%	1	184	-67.839%
2025-09-12	8.1500	8.1500	8.1500	8.1500	-5.233%	3	184	-60.736%
2025-09-08	8.6000	8.6000	8.6000	8.6000	-9.474%	1	184	-62.791%
2025-09-04	9.2400	9.5000	9.2400	9.5000	+18.012%	3	183	-66.316%
2025-08-29	8.0500	8.0500	8.0500	8.0500	+2.028%	2	178	-60.248%
2025-08-28	7.8900	7.8900	7.8900	7.8900	-4.015%	1	178	-59.442%
2025-08-27	8.2200	8.2200	8.2200	8.2200	-7.119%	1	179	-61.071%
2025-08-20	8.8500	8.8500	8.8500	8.8500	+7.927%	2	179	-63.842%
2025-08-15	8.2000	8.2000	8.2000	8.2000	-5.639%	1	177	-60.976%
2025-08-08	8.6900	8.6900	8.6900	8.6900	+1.047%	1	176	-63.176%
2025-08-04	8.6000	8.6000	8.6000	8.6000	-1.263%	2	177	-62.791%
2025-07-31	8.7100	8.7100	8.7100	8.7100	+2.591%	2	177	-63.261%
2025-07-30	8.4900	8.4900	8.4900	8.4900	+7.468%	4	177	-62.309%
2025-07-29	7.9000	7.9000	7.9000	7.9000	-3.541%	3	177	-59.494%
2025-07-22	8.1900	8.1900	8.1900	8.1900	-0.122%	3	177	-60.928%
2025-07-21	8.2000	8.2000	8.2000	8.2000	+5.128%	1	174	-60.976%
2025-07-18	7.6000	7.8000	7.6000	7.8000	+5.405%	73	173	-58.974%
2025-07-17	8.0000	8.0000	7.4000	7.4000	-1.333%	29	101	-56.757%
2025-07-10	7.6000	7.6000	7.5000	7.5000	-2.597%	3	101	-57.333%
2025-07-01	7.0000	7.7000	7.0000	7.7000	+17.557%	2	99	-58.442%
2025-06-24	6.5500	6.5500	6.5500	6.5500	-8.135%	20	98	-51.145%
2025-06-10	7.0000	7.1300	7.0000	7.1300	+1.857%	4	78	-55.119%
2025-06-09	6.8000	7.0000	6.8000	7.0000	+18.644%	11	74	-54.286%
2025-06-05	5.9000	5.9000	5.9000	5.9000	-6.646%	1	63	-45.763%
2025-04-04	6.3200	6.3200	6.3200	6.3200	-9.714%	2	62	-49.367%
2025-03-31	7.0000	7.0000	7.0000	7.0000	+7.362%	12	61	-54.286%
2025-03-27	6.6400	6.6400	6.5200	6.5200	-2.687%	20	49	-50.920%
2025-03-12	7.9500	7.9500	6.6000	6.7000	-2.332%	53	52	-52.239%
2025-01-24	6.8600	6.8600	6.8600	6.8600	-6.027%	10	42	-53.353%
2025-01-15	7.3000	7.3000	7.3000	7.3000	-16.951%	3	37	-56.164%
2024-11-25	8.7900	8.8000	8.7900	8.7900	+15.658%	4	34	-63.595%
2024-09-19	8.0000	8.0000	7.6000	7.6000	0.000%	31	31	-57.895%