Dark

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

EOD

Jul 21, 2026

4.22-25.310%(-1.43)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	3.7000	4.2200	3.7000	4.2200	-25.310%	3	506	0.000%
2026-07-13	5.6500	5.6500	5.6500	5.6500	+22.826%	1	504	-25.310%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-13.208%	2	504	-8.261%
2026-07-07	5.3000	5.3000	5.3000	5.3000	-10.924%	1	505	-20.377%
2026-07-06	5.9500	5.9500	5.9500	5.9500	+4.938%	1	504	-29.076%
2026-07-02	5.5400	5.6700	5.5400	5.6700	+13.400%	3	501	-25.573%
2026-06-30	5.0000	5.0000	5.0000	5.0000	-2.534%	4	501	-15.600%
2026-06-29	5.1300	5.1300	5.1300	5.1300	+8.000%	1	497	-17.739%
2026-06-26	5.0000	5.0000	4.7500	4.7500	+14.458%	5	497	-11.158%
2026-06-25	4.1500	4.1500	4.1500	4.1500	+33.441%	2	493	+1.687%
2026-06-22	3.3500	3.3500	3.1100	3.1100	-15.946%	4	491	+35.691%
2026-06-16	3.7000	3.7000	3.7000	3.7000	-2.632%	2	487	+14.054%
2026-06-15	3.7000	3.8000	3.7000	3.8000	+24.183%	30	455	+11.053%
2026-06-08	3.0000	3.0600	3.0000	3.0600	+10.870%	4	455	+37.908%
2026-05-28	2.7500	2.7600	2.7500	2.7600	-8.000%	10	451	+52.899%
2026-05-22	3.0000	3.0000	3.0000	3.0000	+30.435%	3	441	+40.667%
2026-05-18	2.3500	2.3500	2.3000	2.3000	0.000%	2	441	+83.478%
2026-05-15	2.3000	2.3000	2.3000	2.3000	-11.538%	2	441	+83.478%
2026-05-14	2.6000	2.6000	2.6000	2.6000	+1.961%	1	441	+62.308%
2026-05-13	2.5500	2.5500	2.5500	2.5500	+13.333%	1	441	+65.490%
2026-05-11	2.2500	2.2500	2.2500	2.2500	-2.174%	2	441	+87.556%
2026-05-08	2.3000	2.3000	2.3000	2.3000	+43.750%	2	440	+83.478%
2026-05-04	1.6000	1.6000	1.6000	1.6000	-46.667%	1	438	+163.750%
2026-04-30	3.0000	3.0000	3.0000	3.0000	+22.951%	7	437	+40.667%
2026-04-29	2.4400	2.4400	2.4400	2.4400	-21.795%	2	430	+72.951%
2026-04-27	3.1300	3.1300	3.1200	3.1200	-10.857%	2	428	+35.256%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+6.061%	19	427	+20.571%
2026-04-23	3.3000	3.3000	3.3000	3.3000	+10.000%	3	413	+27.879%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-9.091%	1	410	+40.667%
2026-04-21	3.7100	3.7100	3.3000	3.3000	-9.091%	9	402	+27.879%
2026-04-20	3.4000	3.7000	3.4000	3.6300	+0.833%	17	402	+16.253%
2026-04-17	3.2500	3.6000	3.2500	3.6000	+16.129%	10	385	+17.222%
2026-04-10	3.1000	3.1000	3.1000	3.1000	+8.772%	11	383	+36.129%
2026-04-09	2.9300	2.9300	2.8500	2.8500	-1.724%	19	373	+48.070%
2026-04-08	2.7000	2.9000	2.7000	2.9000	+23.932%	6	354	+45.517%
2026-04-06	2.3500	2.3500	2.3400	2.3400	-0.426%	5	348	+80.342%
2026-04-02	2.3500	2.3500	2.3500	2.3500	+17.500%	1	345	+79.574%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-4.762%	2	345	+111.000%
2026-03-30	3.0000	3.0000	1.9000	2.1000	-60.748%	20	347	+100.952%
2026-03-20	6.1800	6.1800	5.3500	5.3500	-9.322%	132	364	-21.121%
2026-03-19	5.6100	5.9000	5.6100	5.9000	-17.827%	6	232	-28.475%
2026-03-17	7.1800	7.1800	7.1800	7.1800	-1.644%	1	226	-41.226%
2026-03-10	7.3000	7.3000	7.3000	7.3000	-28.431%	7	225	-42.192%
2026-02-26	10.2000	10.2000	10.2000	10.2000	-7.273%	2	218	-58.627%
2026-02-23	11.0000	11.0000	11.0000	11.0000	+3.093%	2	220	-61.636%
2026-02-20	10.5000	10.6700	10.5000	10.6700	+14.731%	2	218	-60.450%
2026-02-10	9.3000	9.3000	9.3000	9.3000	+10.714%	2	216	-54.624%
2026-02-09	8.4000	8.4000	8.4000	8.4000	+5.000%	5	214	-49.762%
2026-02-06	8.0000	8.0000	8.0000	8.0000	+14.286%	2	209	-47.250%
2026-02-03	7.0000	7.0000	7.0000	7.0000	+7.692%	2	207	-39.714%
2026-01-30	6.5000	6.5000	6.5000	6.5000	+8.333%	2	205	-35.077%
2026-01-28	5.9400	6.0000	5.9400	6.0000	0.000%	7	203	-29.667%
2026-01-27	4.5000	6.0000	4.5000	6.0000	+100.000%	18	196	-29.667%
2026-01-21	3.1000	3.2000	3.0000	3.0000	-14.286%	27	184	+40.667%
2026-01-16	3.8700	3.8700	3.5000	3.5000	+38.889%	13	157	+20.571%
2026-01-12	2.5200	2.5200	2.5200	2.5200	+15.068%	1	157	+67.460%
2026-01-05	2.1900	2.1900	2.1900	2.1900	-0.455%	1	156	+92.694%
2025-12-30	2.2000	2.2000	2.2000	2.2000	-38.719%	9	156	+91.818%
2025-11-24	3.5900	3.5900	3.5900	3.5900	+25.965%	1	156	+17.549%
2025-11-03	2.7500	2.9900	2.7500	2.8500	-48.370%	33	156	+48.070%
2025-10-07	5.5100	5.5200	5.5100	5.5200	-22.797%	40	116	-23.551%
2025-10-02	7.1500	7.1500	7.1500	7.1500	+16.830%	1	116	-40.979%
2025-09-25	5.7000	6.1200	5.7000	6.1200	-7.273%	3	115	-31.046%
2025-09-24	6.6000	6.6000	6.6000	6.6000	-7.042%	9	116	-36.061%
2025-09-19	7.1000	7.1000	7.1000	7.1000	+7.576%	4	115	-40.563%
2025-09-17	6.6000	6.6000	6.6000	6.6000	+8.197%	5	115	-36.061%
2025-09-16	6.1000	6.1000	6.1000	6.1000	0.000%	3	111	-30.820%
2025-09-09	6.1000	6.1000	6.1000	6.1000	+8.734%	4	111	-30.820%
2025-08-18	5.6100	5.6100	5.6100	5.6100	-13.692%	16	111	-24.777%
2025-08-14	6.5000	6.5000	6.5000	6.5000	+3.668%	2	104	-35.077%
2025-08-12	6.2000	6.2700	6.2000	6.2700	+6.452%	2	104	-32.695%
2025-08-05	5.8900	5.8900	5.8900	5.8900	+25.319%	17	103	-28.353%
2025-06-16	4.7000	4.7000	4.7000	4.7000	-9.615%	4	103	-10.213%
2025-06-10	5.1000	5.2000	5.1000	5.2000	+6.122%	21	105	-18.846%
2025-06-09	4.7000	4.9000	4.7000	4.9000	+8.889%	34	85	-13.878%
2025-06-06	4.7000	4.7000	4.5000	4.5000	+12.500%	22	51	-6.222%
2025-04-10	4.0000	4.0000	4.0000	4.0000	-27.273%	1	40	+5.500%
2025-04-02	5.5000	5.5000	5.5000	5.5000	+34.146%	1	40	-23.273%
2025-03-20	4.1000	4.1000	4.1000	4.1000	-21.905%	1	40	+2.927%
2025-03-18	5.2500	5.2500	5.2500	5.2500	-16.667%	1	41	-19.619%
2025-03-07	6.3000	6.3000	6.3000	6.3000	+18.868%	2	40	-33.016%
2025-03-06	5.3000	5.3300	5.3000	5.3000	+39.474%	20	39	-20.377%
2025-02-20	3.8000	3.8000	3.8000	3.8000	-9.524%	1	39	+11.053%
2025-01-30	4.2000	4.2000	4.2000	4.2000	-11.392%	1	39	+0.476%
2025-01-23	4.7400	4.7400	4.7400	4.7400	-5.200%	1	39	-10.970%
2025-01-16	5.0000	5.0000	5.0000	5.0000	-14.821%	10	39	-15.600%
2025-01-06	5.8700	5.8700	5.8700	5.8700	-4.553%	10	29	-28.109%
2024-12-30	6.2100	6.2100	6.1500	6.1500	-30.114%	11	19	-31.382%
2024-12-05	8.1000	8.8000	8.1000	8.8000	+25.714%	4	9	-52.045%
2024-12-03	7.0000	7.0000	7.0000	7.0000	-0.427%	1	5	-39.714%
2024-09-16	7.0600	7.0600	7.0300	7.0300	0.000%	4	4	-39.972%