Dark

SYY20270115C85
SYY Jan 15 2027 85.00 Call (SYY270115C00085000)
option OPRA

EOD

Sep 29, 2026

1.65+20.438%(+0.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7100	1.7100	1.6500	1.6500	+20.438%	3	680	0.000%
2026-09-25	1.3700	1.3700	1.3700	1.3700	-2.143%	1	679	+20.438%
2026-09-24	1.4000	1.4000	1.4000	1.4000	-0.709%	1	680	+17.857%
2026-09-23	1.5500	1.5500	1.4100	1.4100	-10.759%	3	679	+17.021%
2026-09-22	1.7500	1.7500	1.5800	1.5800	-1.250%	10	678	+4.430%
2026-09-21	1.7100	1.7100	1.6000	1.6000	-15.789%	11	673	+3.125%
2026-09-16	2.2000	2.2000	1.9000	1.9000	-13.636%	31	668	-13.158%
2026-09-15	2.2000	2.2000	2.2000	2.2000	-40.541%	2	643	-25.000%
2026-09-11	3.7000	3.7000	3.7000	3.7000	+23.333%	1	641	-55.405%
2026-09-10	3.1900	3.1900	3.0000	3.0000	-9.091%	8	642	-45.000%
2026-09-09	2.9000	3.3000	2.9000	3.3000	+52.074%	49	648	-50.000%
2026-09-08	2.2700	2.2700	2.1700	2.1700	-23.860%	54	620	-23.963%
2026-09-03	2.8500	2.8500	2.8500	2.8500	+6.742%	3	593	-42.105%
2026-08-31	2.6700	2.6700	2.6700	2.6700	-16.563%	1	593	-38.202%
2026-08-28	3.2000	3.2000	3.2000	3.2000	-20.000%	30	594	-48.438%
2026-08-25	4.0300	4.0300	3.9500	4.0000	-4.762%	4	586	-58.750%
2026-08-24	4.5000	4.5000	4.2000	4.2000	-4.545%	6	587	-60.714%
2026-08-20	4.4000	4.4000	4.4000	4.4000	+22.222%	10	583	-62.500%
2026-08-19	3.6000	3.6000	3.6000	3.6000	+9.422%	1	573	-54.167%
2026-08-17	3.4000	3.4500	3.0800	3.2900	-19.756%	43	572	-49.848%
2026-08-14	4.2000	4.2000	4.1000	4.1000	-18.000%	41	539	-59.756%
2026-08-05	5.0000	5.0000	5.0000	5.0000	+12.108%	2	498	-67.000%
2026-08-04	4.3800	4.5300	4.3000	4.4600	-7.083%	70	496	-63.004%
2026-08-03	4.8000	4.8000	4.8000	4.8000	-21.311%	1	494	-65.625%
2026-07-28	6.0000	6.1000	6.0000	6.1000	+16.635%	8	495	-72.951%
2026-07-24	5.0000	5.2300	5.0000	5.2300	+21.628%	10	500	-68.451%
2026-07-23	4.2000	4.3000	4.2000	4.3000	+1.896%	4	506	-61.628%
2026-07-21	3.7000	4.2200	3.7000	4.2200	-25.310%	3	506	-60.900%
2026-07-13	5.6500	5.6500	5.6500	5.6500	+22.826%	1	504	-70.796%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-13.208%	2	504	-64.130%
2026-07-07	5.3000	5.3000	5.3000	5.3000	-10.924%	1	505	-68.868%
2026-07-06	5.9500	5.9500	5.9500	5.9500	+4.938%	1	504	-72.269%
2026-07-02	5.5400	5.6700	5.5400	5.6700	+13.400%	3	501	-70.899%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-2.534%	4	501	-67.000%
2026-06-29	5.1300	5.1300	5.1300	5.1300	+8.000%	1	497	-67.836%
2026-06-26	5.0000	5.0000	4.7500	4.7500	+14.458%	5	497	-65.263%
2026-06-25	4.1500	4.1500	4.1500	4.1500	+33.441%	2	493	-60.241%
2026-06-22	3.3500	3.3500	3.1100	3.1100	-15.946%	4	491	-46.945%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-2.632%	2	487	-55.405%
2026-06-15	3.7000	3.8000	3.7000	3.8000	+24.183%	30	455	-56.579%
2026-06-08	3.0000	3.0600	3.0000	3.0600	+10.870%	4	455	-46.078%
2026-05-28	2.7500	2.7600	2.7500	2.7600	-8.000%	10	451	-40.217%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+30.435%	3	441	-45.000%
2026-05-18	2.3500	2.3500	2.3000	2.3000	0.000%	2	441	-28.261%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-11.538%	2	441	-28.261%
2026-05-14	2.6000	2.6000	2.6000	2.6000	+1.961%	1	441	-36.538%
2026-05-13	2.5500	2.5500	2.5500	2.5500	+13.333%	1	441	-35.294%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-2.174%	2	441	-26.667%
2026-05-08	2.3000	2.3000	2.3000	2.3000	+43.750%	2	440	-28.261%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-46.667%	1	438	+3.125%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+22.951%	7	437	-45.000%
2026-04-29	2.4400	2.4400	2.4400	2.4400	-21.795%	2	430	-32.377%
2026-04-27	3.1300	3.1300	3.1200	3.1200	-10.857%	2	428	-47.115%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+6.061%	19	427	-52.857%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+10.000%	3	413	-50.000%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-9.091%	1	410	-45.000%
2026-04-21	3.7100	3.7100	3.3000	3.3000	-9.091%	9	402	-50.000%
2026-04-20	3.4000	3.7000	3.4000	3.6300	+0.833%	17	402	-54.545%
2026-04-17	3.2500	3.6000	3.2500	3.6000	+16.129%	10	385	-54.167%
2026-04-10	3.1000	3.1000	3.1000	3.1000	+8.772%	11	383	-46.774%
2026-04-09	2.9300	2.9300	2.8500	2.8500	-1.724%	19	373	-42.105%
2026-04-08	2.7000	2.9000	2.7000	2.9000	+23.932%	6	354	-43.103%
2026-04-06	2.3500	2.3500	2.3400	2.3400	-0.426%	5	348	-29.487%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+17.500%	1	345	-29.787%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-4.762%	2	345	-17.500%
2026-03-30	3.0000	3.0000	1.9000	2.1000	-60.748%	20	347	-21.429%
2026-03-20	6.1800	6.1800	5.3500	5.3500	-9.322%	132	364	-69.159%
2026-03-19	5.6100	5.9000	5.6100	5.9000	-17.827%	6	232	-72.034%
2026-03-17	7.1800	7.1800	7.1800	7.1800	-1.644%	1	226	-77.019%
2026-03-10	7.3000	7.3000	7.3000	7.3000	-28.431%	7	225	-77.397%
2026-02-26	10.2000	10.2000	10.2000	10.2000	-7.273%	2	218	-83.824%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+3.093%	2	220	-85.000%
2026-02-20	10.5000	10.6700	10.5000	10.6700	+14.731%	2	218	-84.536%
2026-02-10	9.3000	9.3000	9.3000	9.3000	+10.714%	2	216	-82.258%
2026-02-09	8.4000	8.4000	8.4000	8.4000	+5.000%	5	214	-80.357%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+14.286%	2	209	-79.375%
2026-02-03	7.0000	7.0000	7.0000	7.0000	+7.692%	2	207	-76.429%
2026-01-30	6.5000	6.5000	6.5000	6.5000	+8.333%	2	205	-74.615%
2026-01-28	5.9400	6.0000	5.9400	6.0000	0.000%	7	203	-72.500%
2026-01-27	4.5000	6.0000	4.5000	6.0000	+100.000%	18	196	-72.500%
2026-01-21	3.1000	3.2000	3.0000	3.0000	-14.286%	27	184	-45.000%
2026-01-16	3.8700	3.8700	3.5000	3.5000	+38.889%	13	157	-52.857%
2026-01-12	2.5200	2.5200	2.5200	2.5200	+15.068%	1	157	-34.524%
2026-01-05	2.1900	2.1900	2.1900	2.1900	-0.455%	1	156	-24.658%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-38.719%	9	156	-25.000%
2025-11-24	3.5900	3.5900	3.5900	3.5900	+25.965%	1	156	-54.039%
2025-11-03	2.7500	2.9900	2.7500	2.8500	-48.370%	33	156	-42.105%
2025-10-07	5.5100	5.5200	5.5100	5.5200	-22.797%	40	116	-70.109%
2025-10-02	7.1500	7.1500	7.1500	7.1500	+16.830%	1	116	-76.923%
2025-09-25	5.7000	6.1200	5.7000	6.1200	-7.273%	3	115	-73.039%
2025-09-24	6.6000	6.6000	6.6000	6.6000	-7.042%	9	116	-75.000%
2025-09-19	7.1000	7.1000	7.1000	7.1000	+7.576%	4	115	-76.761%
2025-09-17	6.6000	6.6000	6.6000	6.6000	+8.197%	5	115	-75.000%
2025-09-16	6.1000	6.1000	6.1000	6.1000	0.000%	3	111	-72.951%
2025-09-09	6.1000	6.1000	6.1000	6.1000	+8.734%	4	111	-72.951%
2025-08-18	5.6100	5.6100	5.6100	5.6100	-13.692%	16	111	-70.588%
2025-08-14	6.5000	6.5000	6.5000	6.5000	+3.668%	2	104	-74.615%
2025-08-12	6.2000	6.2700	6.2000	6.2700	+6.452%	2	104	-73.684%
2025-08-05	5.8900	5.8900	5.8900	5.8900	+25.319%	17	103	-71.986%
2025-06-16	4.7000	4.7000	4.7000	4.7000	-9.615%	4	103	-64.894%
2025-06-10	5.1000	5.2000	5.1000	5.2000	+6.122%	21	105	-68.269%
2025-06-09	4.7000	4.9000	4.7000	4.9000	+8.889%	34	85	-66.327%
2025-06-06	4.7000	4.7000	4.5000	4.5000	+12.500%	22	51	-63.333%
2025-04-10	4.0000	4.0000	4.0000	4.0000	-27.273%	1	40	-58.750%
2025-04-02	5.5000	5.5000	5.5000	5.5000	+34.146%	1	40	-70.000%
2025-03-20	4.1000	4.1000	4.1000	4.1000	-21.905%	1	40	-59.756%
2025-03-18	5.2500	5.2500	5.2500	5.2500	-16.667%	1	41	-68.571%
2025-03-07	6.3000	6.3000	6.3000	6.3000	+18.868%	2	40	-73.810%
2025-03-06	5.3000	5.3300	5.3000	5.3000	+39.474%	20	39	-68.868%
2025-02-20	3.8000	3.8000	3.8000	3.8000	-9.524%	1	39	-56.579%
2025-01-30	4.2000	4.2000	4.2000	4.2000	-11.392%	1	39	-60.714%
2025-01-23	4.7400	4.7400	4.7400	4.7400	-5.200%	1	39	-65.190%
2025-01-16	5.0000	5.0000	5.0000	5.0000	-14.821%	10	39	-67.000%
2025-01-06	5.8700	5.8700	5.8700	5.8700	-4.553%	10	29	-71.891%
2024-12-30	6.2100	6.2100	6.1500	6.1500	-30.114%	11	19	-73.171%
2024-12-05	8.1000	8.8000	8.1000	8.8000	+25.714%	4	9	-81.250%
2024-12-03	7.0000	7.0000	7.0000	7.0000	-0.427%	1	5	-76.429%
2024-09-16	7.0600	7.0600	7.0300	7.0300	0.000%	4	4	-76.529%