Dark

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

EOD

Jul 16, 2026

3.20+10.345%(+0.30)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	2.8500	3.2000	2.8500	3.2000	+10.345%	14	1,023	0.000%
2026-07-15	2.9000	2.9000	2.9000	2.9000	-9.375%	24	1,013	+10.345%
2026-07-09	3.2000	3.2000	3.2000	3.2000	+18.519%	6	989	0.000%
2026-07-07	2.7000	2.7000	2.7000	2.7000	-10.000%	1	983	+18.519%
2026-07-06	3.0000	3.0000	3.0000	3.0000	+4.167%	5	982	+6.667%
2026-07-01	2.8800	2.8800	2.8800	2.8800	-4.000%	1	977	+11.111%
2026-06-29	3.0000	3.0000	3.0000	3.0000	+13.208%	1	976	+6.667%
2026-06-25	3.0000	3.0000	2.6500	2.6500	+29.268%	2	975	+20.755%
2026-06-24	2.0500	2.0500	2.0500	2.0500	-2.381%	3	975	+56.098%
2026-06-23	2.1000	2.1000	2.1000	2.1000	+5.000%	1	972	+52.381%
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	+34.454%
2026-06-11	2.4500	2.4500	2.4500	2.4500	-3.922%	1	967	+30.612%
2026-06-10	2.4700	2.5500	2.2400	2.5500	+27.500%	11	967	+25.490%
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	+77.778%
2026-05-21	1.7700	1.7700	1.7700	1.7700	+14.194%	2	955	+80.791%
2026-05-15	1.5500	1.5500	1.5500	1.5500	-8.824%	1	957	+106.452%
2026-05-14	1.7000	1.7000	1.7000	1.7000	+18.056%	2	956	+88.235%
2026-04-28	1.4400	1.4400	1.4400	1.4400	-36.000%	1	956	+122.222%
2026-04-27	2.2500	2.2500	2.2500	2.2500	+21.622%	1	957	+42.222%
2026-04-24	1.8500	1.8500	1.8500	1.8500	-11.905%	1	956	+72.973%
2026-04-22	2.1000	2.1000	2.1000	2.1000	+0.962%	1	955	+52.381%
2026-04-21	2.1200	2.1200	1.8500	2.0800	-13.693%	14	940	+53.846%
2026-04-20	2.8500	2.8500	2.3000	2.4100	+3.433%	130	940	+32.780%
2026-04-17	2.2000	2.3300	2.2000	2.3300	+50.323%	2	895	+37.339%
2026-04-07	1.5500	1.5500	1.5500	1.5500	+20.155%	1	894	+106.452%
2026-03-31	1.0500	1.2900	1.0500	1.2900	+7.500%	4	893	+148.062%
2026-03-30	1.5000	1.5000	1.2000	1.2000	-70.803%	2	895	+166.667%
2026-03-26	4.0500	4.1100	4.0500	4.1100	+1.232%	492	895	-22.141%
2026-03-25	4.0600	4.0600	4.0600	4.0600	+1.500%	1	403	-21.182%
2026-03-24	4.0000	4.0000	4.0000	4.0000	0.000%	3	402	-20.000%
2026-03-23	3.7500	4.0000	3.7500	4.0000	+14.286%	8	399	-20.000%
2026-03-20	3.8000	3.8000	3.5000	3.5000	-10.256%	29	393	-8.571%
2026-03-19	3.9000	3.9000	3.9000	3.9000	-17.722%	9	364	-17.949%
2026-03-18	4.7400	4.7400	4.7400	4.7400	-12.222%	3	355	-32.489%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-1.818%	2	358	-40.741%
2026-03-10	5.5000	5.5000	5.5000	5.5000	+10.887%	18	356	-41.818%
2026-03-09	4.9600	4.9600	4.9600	4.9600	-20.640%	7	356	-35.484%
2026-03-05	6.2500	6.2500	6.2500	6.2500	+0.806%	145	360	-48.800%
2026-03-04	6.2000	6.2000	6.2000	6.2000	-22.500%	57	376	-48.387%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+12.045%	3	319	-60.000%
2026-02-25	7.1400	7.1400	7.1400	7.1400	-7.633%	2	316	-55.182%
2026-02-20	7.7000	8.0000	7.5000	7.7300	+7.361%	17	316	-58.603%
2026-02-19	7.2000	7.2000	7.2000	7.2000	-18.182%	50	305	-55.556%
2026-02-13	8.6400	8.8000	8.6400	8.8000	+23.596%	2	254	-63.636%
2026-02-12	7.1200	7.1200	7.1200	7.1200	+20.678%	2	254	-55.056%
2026-02-10	5.9000	5.9000	5.9000	5.9000	+12.381%	1	254	-45.763%
2026-02-06	5.2500	5.2500	5.2500	5.2500	+7.143%	5	254	-39.048%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+6.522%	10	254	-34.694%
2026-02-04	4.9000	4.9000	4.6000	4.6000	0.000%	20	254	-30.435%
2026-02-03	4.7600	4.7600	4.6000	4.6000	+16.162%	11	254	-30.435%
2026-02-02	3.4000	3.9600	3.4000	3.9600	+13.143%	150	254	-19.192%
2026-01-29	3.5000	3.5000	3.5000	3.5000	-12.500%	2	179	-8.571%
2026-01-28	3.9600	4.0000	3.9600	4.0000	0.000%	10	177	-20.000%
2026-01-27	3.8000	4.0000	3.8000	4.0000	+233.333%	6	167	-20.000%
2026-01-23	1.2000	1.2000	1.2000	1.2000	-37.824%	100	161	+166.667%
2026-01-22	1.7000	1.9300	1.7000	1.9300	-3.500%	5	88	+65.803%
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	+52.381%
2026-01-09	1.3400	1.3400	1.3400	1.3400	+7.200%	1	77	+138.806%
2026-01-07	1.2500	1.2500	1.2500	1.2500	+19.048%	1	76	+156.000%
2026-01-02	1.0500	1.0500	1.0500	1.0500	-44.149%	1	75	+204.762%
2025-11-03	2.1400	2.1400	1.8700	1.8800	-62.400%	11	74	+70.213%
2025-10-02	5.0000	5.0000	5.0000	5.0000	+11.111%	1	74	-36.000%
2025-09-26	4.4000	4.5000	4.4000	4.5000	-10.000%	27	75	-28.889%
2025-09-19	5.0000	5.0000	5.0000	5.0000	+19.048%	4	66	-36.000%
2025-08-12	4.3000	4.3000	4.2000	4.2000	-0.474%	6	62	-23.810%
2025-08-05	4.2200	4.2200	4.2200	4.2200	-2.989%	11	62	-24.171%
2025-07-22	4.2900	4.3500	4.2900	4.3500	+40.323%	18	62	-26.437%
2025-06-25	3.1000	3.1000	3.1000	3.1000	-16.216%	1	46	+3.226%
2025-06-10	3.7000	3.7000	3.7000	3.7000	-6.329%	1	45	-13.514%
2025-04-02	3.9500	3.9500	3.7500	3.9500	+9.722%	4	44	-18.987%
2025-04-01	3.6000	3.6000	3.6000	3.6000	-0.552%	1	44	-11.111%
2025-03-31	3.7100	3.7100	3.6200	3.6200	+16.026%	5	43	-11.602%
2025-03-26	2.7500	3.1200	2.7500	3.1200	+27.347%	20	42	+2.564%
2025-03-21	2.4500	2.4500	2.4500	2.4500	-33.424%	18	42	+30.612%
2025-03-06	3.6900	3.6900	3.6800	3.6800	+1.939%	10	42	-13.043%
2025-02-27	3.6100	3.6100	3.6100	3.6100	-0.276%	12	42	-11.357%
2025-02-25	3.6800	3.6800	3.4700	3.6200	+39.231%	21	44	-11.602%
2025-02-10	2.6000	2.6000	2.6000	2.6000	-16.129%	1	23	+23.077%
2025-01-22	3.1000	3.1000	3.1000	3.1000	-37.120%	2	22	+3.226%
2024-12-23	4.9300	4.9300	4.9300	4.9300	-27.500%	10	20	-35.091%
2024-12-06	6.8000	6.8000	6.8000	6.8000	0.000%	20	10	-52.941%