Dark

SYY20270115C90
SYY Jan 15 2027 90.00 Call (SYY270115C00090000)
option OPRA

EOD

Sep 29, 2026

0.8000+6.667%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,282	0.000%
2026-09-28	0.7000	0.7500	0.7000	0.7500	+47.059%	3	1,283	+6.667%
2026-09-25	0.5000	0.5100	0.5000	0.5100	-43.333%	17	1,283	+56.863%
2026-09-24	0.8100	0.9000	0.5000	0.9000	+11.111%	5	1,268	-11.111%
2026-09-22	0.8400	0.8400	0.8100	0.8100	+1.250%	3	1,270	-1.235%
2026-09-21	0.9200	1.2400	0.7000	0.8000	-20.792%	19	1,267	0.000%
2026-09-18	1.1500	1.1500	0.9500	1.0100	-0.980%	145	1,260	-20.792%
2026-09-17	1.0200	1.0200	1.0200	1.0200	-23.308%	13	1,153	-21.569%
2026-09-15	1.3300	1.3300	1.3300	1.3300	-26.923%	3	1,166	-39.850%
2026-09-11	1.7700	1.8200	1.7700	1.8200	+20.530%	4	1,167	-56.044%
2026-09-10	1.5100	1.5100	1.5100	1.5100	-18.378%	2	1,171	-47.020%
2026-09-09	1.7000	1.8500	1.4000	1.8500	+50.407%	78	1,170	-56.757%
2026-09-04	1.2000	1.2300	1.2000	1.2300	-18.000%	2	1,127	-34.959%
2026-08-31	1.5000	1.5000	1.5000	1.5000	-3.226%	3	1,127	-46.667%
2026-08-28	1.5500	1.5500	1.5500	1.5500	-36.475%	24	1,124	-48.387%
2026-08-24	2.3000	2.4400	2.3000	2.4400	+6.087%	54	1,124	-67.213%
2026-08-21	2.4000	2.4000	2.3000	2.3000	-2.128%	23	1,070	-65.217%
2026-08-20	2.3500	2.3500	2.3500	2.3500	+19.289%	1	1,049	-65.957%
2026-08-19	1.9000	1.9700	1.9000	1.9700	+1.026%	3	1,048	-59.391%
2026-08-17	1.8500	1.9500	1.8000	1.9500	-17.021%	221	1,047	-58.974%
2026-08-14	2.3500	2.3500	2.3500	2.3500	-9.615%	16	1,045	-65.957%
2026-08-11	2.6000	2.6000	2.6000	2.6000	-4.059%	4	1,045	-69.231%
2026-08-04	2.7100	2.7100	2.7100	2.7100	-20.294%	1	1,041	-70.480%
2026-07-30	3.4000	3.4000	3.4000	3.4000	-12.821%	13	1,042	-76.471%
2026-07-29	3.9000	3.9000	3.9000	3.9000	+27.869%	13	1,042	-79.487%
2026-07-24	3.2000	3.2000	3.0500	3.0500	-4.688%	6	1,029	-73.770%
2026-07-16	2.8500	3.2000	2.8500	3.2000	+10.345%	14	1,023	-75.000%
2026-07-15	2.9000	2.9000	2.9000	2.9000	-9.375%	24	1,013	-72.414%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+18.519%	6	989	-75.000%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-10.000%	1	983	-70.370%
2026-07-06	3.0000	3.0000	3.0000	3.0000	+4.167%	5	982	-73.333%
2026-07-01	2.8800	2.8800	2.8800	2.8800	-4.000%	1	977	-72.222%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+13.208%	1	976	-73.333%
2026-06-25	3.0000	3.0000	2.6500	2.6500	+29.268%	2	975	-69.811%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-2.381%	3	975	-60.976%
2026-06-23	2.1000	2.1000	2.1000	2.1000	+5.000%	1	972	-61.905%
2026-06-22	2.0000	2.0000	2.0000	2.0000	-15.966%	1	971	-60.000%
2026-06-16	2.3800	2.3800	2.3800	2.3800	-2.857%	3	970	-66.387%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-3.922%	1	967	-67.347%
2026-06-10	2.4700	2.5500	2.2400	2.5500	+27.500%	11	967	-68.627%
2026-06-09	2.0000	2.0000	2.0000	2.0000	+11.111%	1	956	-60.000%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+1.695%	1	955	-55.556%
2026-05-21	1.7700	1.7700	1.7700	1.7700	+14.194%	2	955	-54.802%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-8.824%	1	957	-48.387%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+18.056%	2	956	-52.941%
2026-04-28	1.4400	1.4400	1.4400	1.4400	-36.000%	1	956	-44.444%
2026-04-27	2.2500	2.2500	2.2500	2.2500	+21.622%	1	957	-64.444%
2026-04-24	1.8500	1.8500	1.8500	1.8500	-11.905%	1	956	-56.757%
2026-04-22	2.1000	2.1000	2.1000	2.1000	+0.962%	1	955	-61.905%
2026-04-21	2.1200	2.1200	1.8500	2.0800	-13.693%	14	940	-61.538%
2026-04-20	2.8500	2.8500	2.3000	2.4100	+3.433%	130	940	-66.805%
2026-04-17	2.2000	2.3300	2.2000	2.3300	+50.323%	2	895	-65.665%
2026-04-07	1.5500	1.5500	1.5500	1.5500	+20.155%	1	894	-48.387%
2026-03-31	1.0500	1.2900	1.0500	1.2900	+7.500%	4	893	-37.984%
2026-03-30	1.5000	1.5000	1.2000	1.2000	-70.803%	2	895	-33.333%
2026-03-26	4.0500	4.1100	4.0500	4.1100	+1.232%	492	895	-80.535%
2026-03-25	4.0600	4.0600	4.0600	4.0600	+1.500%	1	403	-80.296%
2026-03-24	4.0000	4.0000	4.0000	4.0000	0.000%	3	402	-80.000%
2026-03-23	3.7500	4.0000	3.7500	4.0000	+14.286%	8	399	-80.000%
2026-03-20	3.8000	3.8000	3.5000	3.5000	-10.256%	29	393	-77.143%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-17.722%	9	364	-79.487%
2026-03-18	4.7400	4.7400	4.7400	4.7400	-12.222%	3	355	-83.122%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-1.818%	2	358	-85.185%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+10.887%	18	356	-85.455%
2026-03-09	4.9600	4.9600	4.9600	4.9600	-20.640%	7	356	-83.871%
2026-03-05	6.2500	6.2500	6.2500	6.2500	+0.806%	145	360	-87.200%
2026-03-04	6.2000	6.2000	6.2000	6.2000	-22.500%	57	376	-87.097%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+12.045%	3	319	-90.000%
2026-02-25	7.1400	7.1400	7.1400	7.1400	-7.633%	2	316	-88.796%
2026-02-20	7.7000	8.0000	7.5000	7.7300	+7.361%	17	316	-89.651%
2026-02-19	7.2000	7.2000	7.2000	7.2000	-18.182%	50	305	-88.889%
2026-02-13	8.6400	8.8000	8.6400	8.8000	+23.596%	2	254	-90.909%
2026-02-12	7.1200	7.1200	7.1200	7.1200	+20.678%	2	254	-88.764%
2026-02-10	5.9000	5.9000	5.9000	5.9000	+12.381%	1	254	-86.441%
2026-02-06	5.2500	5.2500	5.2500	5.2500	+7.143%	5	254	-84.762%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+6.522%	10	254	-83.673%
2026-02-04	4.9000	4.9000	4.6000	4.6000	0.000%	20	254	-82.609%
2026-02-03	4.7600	4.7600	4.6000	4.6000	+16.162%	11	254	-82.609%
2026-02-02	3.4000	3.9600	3.4000	3.9600	+13.143%	150	254	-79.798%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-12.500%	2	179	-77.143%
2026-01-28	3.9600	4.0000	3.9600	4.0000	0.000%	10	177	-80.000%
2026-01-27	3.8000	4.0000	3.8000	4.0000	+233.333%	6	167	-80.000%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-37.824%	100	161	-33.333%
2026-01-22	1.7000	1.9300	1.7000	1.9300	-3.500%	5	88	-58.549%
2026-01-21	2.0000	2.0000	2.0000	2.0000	-4.762%	1	83	-60.000%
2026-01-20	2.1000	2.1000	2.1000	2.1000	+56.716%	7	82	-61.905%
2026-01-09	1.3400	1.3400	1.3400	1.3400	+7.200%	1	77	-40.299%
2026-01-07	1.2500	1.2500	1.2500	1.2500	+19.048%	1	76	-36.000%
2026-01-02	1.0500	1.0500	1.0500	1.0500	-44.149%	1	75	-23.810%
2025-11-03	2.1400	2.1400	1.8700	1.8800	-62.400%	11	74	-57.447%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+11.111%	1	74	-84.000%
2025-09-26	4.4000	4.5000	4.4000	4.5000	-10.000%	27	75	-82.222%
2025-09-19	5.0000	5.0000	5.0000	5.0000	+19.048%	4	66	-84.000%
2025-08-12	4.3000	4.3000	4.2000	4.2000	-0.474%	6	62	-80.952%
2025-08-05	4.2200	4.2200	4.2200	4.2200	-2.989%	11	62	-81.043%
2025-07-22	4.2900	4.3500	4.2900	4.3500	+40.323%	18	62	-81.609%
2025-06-25	3.1000	3.1000	3.1000	3.1000	-16.216%	1	46	-74.194%
2025-06-10	3.7000	3.7000	3.7000	3.7000	-6.329%	1	45	-78.378%
2025-04-02	3.9500	3.9500	3.7500	3.9500	+9.722%	4	44	-79.747%
2025-04-01	3.6000	3.6000	3.6000	3.6000	-0.552%	1	44	-77.778%
2025-03-31	3.7100	3.7100	3.6200	3.6200	+16.026%	5	43	-77.901%
2025-03-26	2.7500	3.1200	2.7500	3.1200	+27.347%	20	42	-74.359%
2025-03-21	2.4500	2.4500	2.4500	2.4500	-33.424%	18	42	-67.347%
2025-03-06	3.6900	3.6900	3.6800	3.6800	+1.939%	10	42	-78.261%
2025-02-27	3.6100	3.6100	3.6100	3.6100	-0.276%	12	42	-77.839%
2025-02-25	3.6800	3.6800	3.4700	3.6200	+39.231%	21	44	-77.901%
2025-02-10	2.6000	2.6000	2.6000	2.6000	-16.129%	1	23	-69.231%
2025-01-22	3.1000	3.1000	3.1000	3.1000	-37.120%	2	22	-74.194%
2024-12-23	4.9300	4.9300	4.9300	4.9300	-27.500%	10	20	-83.773%
2024-12-06	6.8000	6.8000	6.8000	6.8000	0.000%	20	10	-88.235%