Dark

CYTK20270115C40
CYTK Jan 15 2027 40.00 Call (CYTK270115C00040000)
option OPRA

Inactive

Jun 29, 2026

47.30+8.861%(+3.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	47.3000	47.3000	47.3000	47.3000	+8.861%	1	5,916	0.000%
2026-06-26	43.6200	43.6200	43.4500	43.4500	+1.471%	4	5,916	+8.861%
2026-06-24	42.8200	42.8200	42.8200	42.8200	+5.990%	3	5,917	+10.462%
2026-06-18	40.4000	40.4000	40.4000	40.4000	+1.000%	1	5,919	+17.079%
2026-06-17	40.0000	40.0000	40.0000	40.0000	+12.360%	2	5,919	+18.250%
2026-06-16	35.6000	35.6000	35.6000	35.6000	+5.638%	20	5,919	+32.865%
2026-06-05	33.7000	33.7000	33.7000	33.7000	-12.125%	1	5,939	+40.356%
2026-05-28	38.2900	38.6000	38.0400	38.3500	-0.390%	61	5,938	+23.338%
2026-05-19	38.5000	38.5000	38.5000	38.5000	+0.522%	1	5,913	+22.857%
2026-05-18	38.3000	38.3000	38.3000	38.3000	-1.669%	1	5,913	+23.499%
2026-05-15	39.6500	39.6500	38.9500	38.9500	-2.283%	21	5,913	+21.438%
2026-05-14	39.8600	39.8600	39.8600	39.8600	-3.017%	2	5,933	+18.665%
2026-05-08	41.1000	41.1000	41.1000	41.1000	+14.167%	1	5,933	+15.085%
2026-05-06	36.0000	36.0000	36.0000	36.0000	-11.111%	1	5,933	+31.389%
2026-05-05	39.2500	42.4900	39.2500	40.5000	+25.387%	9,107	5,932	+16.790%
2026-05-04	30.1000	32.3000	30.1000	32.3000	+2.475%	3	10,995	+46.440%
2026-04-15	31.5200	31.8000	31.3000	31.5200	-3.313%	22	10,992	+50.063%
2026-04-14	32.6000	32.6000	32.6000	32.6000	+3.328%	1	10,991	+45.092%
2026-04-10	31.5500	31.5500	31.5500	31.5500	+0.799%	1	10,990	+49.921%
2026-04-07	31.3000	31.3000	31.3000	31.3000	-4.718%	1	10,991	+51.118%
2026-04-02	32.8500	32.8500	32.8500	32.8500	-0.455%	5	10,997	+43.988%
2026-04-01	33.0000	33.0000	33.0000	33.0000	0.000%	2	10,997	+43.333%
2026-03-31	33.0000	33.0000	33.0000	33.0000	+8.197%	10	10,999	+43.333%
2026-03-26	30.5000	30.5000	30.5000	30.5000	+5.354%	3	11,009	+55.082%
2026-03-25	28.9500	28.9500	28.9500	28.9500	+3.393%	2	11,007	+63.385%
2026-03-24	28.0000	28.0000	28.0000	28.0000	-6.355%	77	11,005	+68.929%
2026-03-19	29.9000	29.9000	29.9000	29.9000	+6.028%	1	11,082	+58.194%
2026-03-16	28.8200	28.8500	28.2000	28.2000	+2.471%	3	11,081	+67.730%
2026-03-13	27.2400	27.5200	27.2400	27.5200	-6.395%	6	11,080	+71.875%
2026-02-27	29.4000	29.4000	29.4000	29.4000	0.000%	2	11,082	+60.884%
2026-02-26	29.4000	29.4000	29.4000	29.4000	-5.769%	1	11,084	+60.884%
2026-02-25	31.0000	31.2000	31.0000	31.2000	-15.102%	500	10,807	+51.603%
2026-02-24	35.5000	36.7500	34.5000	36.7500	+5.301%	1,001	10,807	+28.707%
2026-02-23	35.0000	35.9000	34.5000	34.9000	+2.647%	85	11,382	+35.530%
2026-02-20	35.0000	35.0000	33.8000	34.0000	-1.019%	1,009	11,377	+39.118%
2026-02-19	34.3500	34.3500	34.3500	34.3500	+2.844%	4	12,261	+37.700%
2026-02-12	33.4700	33.4700	33.4000	33.4000	+7.742%	5	12,261	+41.617%
2026-02-06	31.0000	31.0000	31.0000	31.0000	-0.322%	3	12,266	+52.581%
2026-02-04	31.1000	31.1000	31.1000	31.1000	-5.643%	2	12,269	+52.090%
2026-02-03	35.8500	35.8500	32.9600	32.9600	-0.121%	3	12,267	+43.507%
2026-02-02	33.0000	33.0000	33.0000	33.0000	+3.125%	10	12,268	+43.333%
2026-01-30	32.0000	32.0000	32.0000	32.0000	-2.439%	1	12,278	+47.813%
2026-01-26	32.9000	33.4000	32.5000	32.8000	+0.737%	12	12,279	+44.207%
2026-01-22	32.5600	32.5600	32.5600	32.5600	-0.580%	2	12,278	+45.270%
2026-01-21	33.0000	33.0000	32.7500	32.7500	-5.620%	2	12,276	+44.427%
2026-01-15	33.1000	34.7000	33.1000	34.7000	+8.438%	3	12,276	+36.311%
2026-01-12	32.0000	32.0000	32.0000	32.0000	-0.929%	2	12,276	+47.813%
2026-01-09	32.3000	32.3000	32.3000	32.3000	-5.279%	5	12,276	+46.440%
2026-01-07	34.1000	34.1000	34.1000	34.1000	+2.711%	2	12,271	+38.710%
2026-01-06	32.4000	33.2000	32.4000	33.2000	+7.792%	5	12,271	+42.470%
2026-01-02	30.8000	30.8000	30.8000	30.8000	-5.231%	4	12,271	+53.571%
2025-12-31	32.5000	32.5000	32.5000	32.5000	+5.383%	5	12,270	+45.538%
2025-12-30	30.7000	30.8400	30.7000	30.8400	-0.516%	6	12,270	+53.372%
2025-12-29	31.0000	31.0000	31.0000	31.0000	-4.908%	2	12,266	+52.581%
2025-12-24	32.6000	32.6000	32.6000	32.6000	-10.069%	1	12,268	+45.092%
2025-12-22	33.6000	38.8000	33.6000	36.2500	+11.196%	9	12,268	+30.483%
2025-12-19	32.6000	32.6000	32.6000	32.6000	+2.194%	10	12,265	+45.092%
2025-12-18	31.9000	31.9000	31.9000	31.9000	+2.244%	5	12,255	+48.276%
2025-12-16	31.5000	31.5000	31.2000	31.2000	-5.455%	2	12,250	+51.603%
2025-12-12	33.0000	33.0000	33.0000	33.0000	+9.272%	1	12,250	+43.333%
2025-12-11	30.2000	30.2000	30.2000	30.2000	-4.127%	11	12,249	+56.623%
2025-12-09	32.0000	32.1000	31.5000	31.5000	-8.430%	14	12,249	+50.159%
2025-12-03	34.2300	34.4000	34.2300	34.4000	+4.782%	3	12,252	+37.500%
2025-12-02	32.8300	32.8300	32.8300	32.8300	-12.918%	1	12,250	+44.076%
2025-11-28	37.7000	37.7000	37.7000	37.7000	+1.892%	4	12,251	+25.464%
2025-11-26	37.0000	37.0000	37.0000	37.0000	+5.714%	6	12,241	+27.838%
2025-11-25	35.1000	35.1000	35.0000	35.0000	-2.235%	4	12,241	+35.143%
2025-11-24	35.7000	35.8000	35.7000	35.8000	+5.917%	9	12,239	+32.123%
2025-11-21	33.8000	33.8000	33.8000	33.8000	-6.111%	10	12,230	+39.941%
2025-11-17	36.0000	36.0000	36.0000	36.0000	+3.597%	1	12,240	+31.389%
2025-11-13	34.7500	34.7500	34.7500	34.7500	+0.434%	1	12,239	+36.115%
2025-11-12	34.6000	34.6000	34.6000	34.6000	-0.860%	200	12,239	+36.705%
2025-11-11	33.7000	34.9000	33.7000	34.9000	+9.063%	311	12,039	+35.530%
2025-11-10	31.5000	32.0000	31.5000	32.0000	+13.074%	500	11,757	+47.813%
2025-11-07	28.3000	28.3000	28.3000	28.3000	-8.710%	1	11,257	+67.138%
2025-11-03	30.0000	31.0000	29.0000	31.0000	-0.641%	512	10,747	+52.581%
2025-10-31	31.2000	31.2000	31.2000	31.2000	+7.586%	500	10,747	+51.603%
2025-10-28	29.0000	29.0000	29.0000	29.0000	+1.754%	1	10,247	+63.103%
2025-10-27	28.5000	28.5000	28.5000	28.5000	+6.343%	1	10,249	+65.965%
2025-10-21	26.8000	26.8000	26.8000	26.8000	-10.667%	1	10,249	+76.493%
2025-10-15	29.9800	30.0000	29.9800	30.0000	+7.143%	2	10,248	+57.667%
2025-10-13	28.0000	28.0000	28.0000	28.0000	-0.780%	2	10,250	+68.929%
2025-10-10	27.6300	28.2200	26.9000	28.2200	-2.014%	77	10,252	+67.612%
2025-10-09	28.7000	28.8000	28.7000	28.8000	-5.543%	18	10,328	+64.236%
2025-10-06	27.2100	30.4900	26.1000	30.4900	+21.960%	1,513	10,332	+55.133%
2025-10-03	26.0900	26.8000	25.0000	25.0000	+3.734%	9	10,554	+89.200%
2025-10-02	24.5200	24.5200	24.1000	24.1000	+2.991%	2	10,547	+96.266%
2025-10-01	23.4000	23.4000	23.4000	23.4000	-0.426%	1	10,549	+102.137%
2025-09-30	24.2000	24.2100	23.5000	23.5000	+0.427%	8	10,550	+101.277%
2025-09-29	23.0000	23.4000	23.0000	23.4000	+21.875%	13	10,550	+102.137%
2025-09-26	19.2000	19.2000	19.2000	19.2000	+4.975%	1	10,557	+146.354%
2025-09-25	18.5000	18.5000	18.2900	18.2900	-1.667%	6	10,557	+158.611%
2025-09-24	17.7000	19.1900	17.7000	18.6000	-4.615%	40	10,563	+154.301%
2025-09-23	19.5000	19.5000	19.5000	19.5000	+2.632%	300	10,603	+142.564%
2025-09-18	17.4500	19.0000	17.4500	19.0000	+4.396%	201	10,303	+148.947%
2025-09-17	20.0000	20.6000	17.8500	18.2000	-3.191%	510	10,304	+159.890%
2025-09-16	19.3000	19.7000	18.8000	18.8000	+2.732%	306	9,794	+151.596%
2025-09-15	18.7000	19.3000	17.6000	18.3000	-10.294%	602	9,488	+158.470%
2025-09-12	20.9000	20.9000	20.0400	20.4000	-6.422%	411	8,898	+131.863%
2025-09-11	20.5000	21.8000	20.5000	21.8000	+9.000%	400	8,491	+116.972%
2025-09-10	20.0000	20.0000	20.0000	20.0000	+0.503%	300	8,306	+136.500%
2025-09-08	21.0000	22.1000	19.9000	19.9000	-5.328%	31	8,305	+137.688%
2025-09-05	20.8000	22.0000	20.0000	21.0200	+15.178%	3,534	8,307	+125.024%
2025-09-04	18.2500	18.2500	18.2500	18.2500	-2.926%	3	9,558	+159.178%
2025-09-03	18.7500	18.8000	17.6000	18.8000	-1.725%	14	9,561	+151.596%
2025-09-02	17.0000	19.6000	17.0000	19.1300	+91.300%	2,153	9,555	+147.256%
2025-08-29	10.5000	10.5000	10.0000	10.0000	-13.043%	1,000	10,484	+373.000%
2025-08-28	12.2000	12.2000	11.5000	11.5000	-11.538%	36	10,484	+311.304%
2025-08-25	13.0000	13.0000	13.0000	13.0000	+18.182%	500	10,448	+263.846%
2025-08-20	11.0000	11.0000	11.0000	11.0000	-14.063%	1	9,948	+330.000%
2025-08-18	12.8000	12.8000	12.8000	12.8000	-5.185%	300	9,947	+269.531%
2025-08-14	13.5000	13.5000	13.5000	13.5000	+22.727%	200	9,647	+250.370%
2025-08-13	11.0000	11.0000	11.0000	11.0000	+15.789%	1	9,447	+330.000%
2025-08-12	9.0000	9.5000	8.8900	9.5000	+23.377%	1,000	9,446	+397.895%
2025-08-11	8.6000	8.9000	7.6000	7.7000	-16.213%	504	8,470	+514.286%
2025-08-08	9.1900	9.1900	9.1900	9.1900	-16.455%	1	7,972	+414.690%
2025-08-01	11.0000	11.0000	11.0000	11.0000	-8.333%	100	7,971	+330.000%
2025-07-31	9.5800	12.0000	9.5800	12.0000	+10.092%	93	7,871	+294.167%
2025-07-30	10.2000	10.9000	10.2000	10.9000	+4.808%	200	7,778	+333.945%
2025-07-29	10.4000	10.4000	10.4000	10.4000	-3.704%	1	7,648	+354.808%
2025-07-25	10.8000	10.8000	10.8000	10.8000	-5.263%	3	7,647	+337.963%
2025-07-23	10.9000	11.4000	10.9000	11.4000	+6.443%	201	7,644	+314.912%
2025-07-21	10.7100	10.7100	10.7100	10.7100	-4.800%	1	7,443	+341.643%
2025-07-16	11.2500	11.2500	11.2500	11.2500	+0.446%	10	7,443	+320.444%
2025-07-14	11.0000	11.8000	10.9000	11.2000	+5.660%	215	7,433	+322.321%
2025-07-11	10.4000	10.6000	10.4000	10.6000	+0.952%	200	7,227	+346.226%
2025-07-09	10.4000	10.8000	10.3000	10.5000	+36.364%	600	7,027	+350.476%
2025-07-07	8.0000	8.0000	7.7000	7.7000	-6.098%	1,000	6,427	+514.286%
2025-06-17	9.0000	9.0000	8.2000	8.2000	-22.642%	200	7,422	+476.829%
2025-06-12	10.0000	10.6000	10.0000	10.6000	+0.952%	4	7,528	+346.226%
2025-06-05	10.3000	10.5000	10.3000	10.5000	-1.869%	200	7,528	+350.476%
2025-06-04	10.7000	10.7000	10.7000	10.7000	+8.081%	5	7,323	+342.056%
2025-05-30	9.6000	9.9000	9.6000	9.9000	-1.000%	600	7,323	+377.778%
2025-05-29	10.0000	10.0000	10.0000	10.0000	+6.383%	200	7,023	+373.000%
2025-05-27	9.4000	9.4000	9.4000	9.4000	-5.051%	500	6,823	+403.191%
2025-05-23	9.7000	9.9000	9.7000	9.9000	-1.000%	408	6,119	+377.778%
2025-05-22	9.9000	10.0000	9.9000	10.0000	+3.093%	300	6,119	+373.000%
2025-05-21	9.7000	9.7000	9.7000	9.7000	-9.346%	100	5,819	+387.629%
2025-05-20	10.7000	10.7000	10.7000	10.7000	+15.054%	230	5,719	+342.056%
2025-05-19	9.3000	9.3000	9.3000	9.3000	-1.587%	200	5,519	+408.602%
2025-05-16	9.4500	9.4500	9.4500	9.4500	+5.000%	4	5,319	+400.529%
2025-05-15	8.0000	9.0000	8.0000	9.0000	0.000%	512	5,319	+425.556%
2025-05-14	8.8000	9.0000	8.8000	9.0000	-1.099%	500	4,809	+425.556%
2025-05-13	9.1000	9.1000	9.1000	9.1000	-15.741%	500	4,327	+419.780%
2025-05-12	10.8000	10.8000	10.8000	10.8000	+5.882%	500	3,827	+337.963%
2025-05-08	9.1000	10.7200	9.1000	10.2000	-0.971%	513	3,327	+363.725%
2025-05-07	9.0000	10.3000	9.0000	10.3000	-11.130%	3,074	2,826	+359.223%
2025-05-05	11.5900	11.5900	11.5900	11.5900	-2.441%	3	378	+308.110%
2025-05-02	11.9000	12.0000	9.9900	11.8800	-12.000%	260	375	+298.148%
2025-04-25	13.5000	13.5000	13.5000	13.5000	+2.273%	6	248	+250.370%
2025-04-24	13.0000	13.2000	13.0000	13.2000	+6.452%	3	251	+258.333%
2025-04-21	12.4000	12.4000	12.4000	12.4000	+9.735%	15	254	+281.452%
2025-04-01	12.5300	12.5300	11.3000	11.3000	-12.403%	7	239	+318.584%
2025-03-31	13.5000	13.5000	12.9000	12.9000	-19.325%	67	233	+266.667%
2025-03-13	15.9900	15.9900	15.9900	15.9900	-6.546%	5	166	+195.810%
2025-03-10	17.1100	17.1100	17.1100	17.1100	+6.273%	5	166	+176.447%
2025-03-04	16.1000	16.1000	16.1000	16.1000	+0.625%	33	161	+193.789%
2025-03-03	16.0000	16.0000	16.0000	16.0000	-17.568%	44	128	+195.625%
2025-01-31	19.8300	19.8300	19.4100	19.4100	-0.969%	24	84	+143.689%
2025-01-28	19.6000	19.6000	19.6000	19.6000	+16.667%	2	84	+141.327%
2025-01-21	17.2700	17.2700	16.8000	16.8000	-6.093%	10	105	+181.548%
2025-01-17	18.2700	18.2700	17.8900	17.8900	-4.075%	80	105	+164.394%
2025-01-16	18.6500	18.6500	18.6500	18.6500	-14.957%	7	105	+153.619%
2024-12-05	21.3000	21.9300	21.3000	21.9300	+0.596%	50	98	+115.686%
2024-11-26	22.0000	22.0000	21.8000	21.8000	+9.000%	10	48	+116.972%
2024-11-19	20.2400	20.2400	20.0000	20.0000	-16.318%	8	38	+136.500%
2024-10-17	23.9000	23.9000	23.9000	23.9000	+11.682%	29	38	+97.908%
2024-10-01	21.4000	21.4000	21.4000	21.4000	-17.375%	1	9	+121.028%
2024-09-16	25.9000	25.9000	25.9000	25.9000	0.000%	8	8	+82.625%