Dark

CYTK20270115C50
CYTK Jan 15 2027 50.00 Call (CYTK270115C00050000)
option OPRA

EOD

Jul 13, 2026

34.85-9.504%(-3.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	34.8500	34.8500	34.8500	34.8500	-9.504%	1	537	0.000%
2026-06-29	37.0000	38.5100	37.0000	38.5100	+6.972%	4	538	-9.504%
2026-06-26	36.0000	36.0000	36.0000	36.0000	+16.883%	5	540	-3.194%
2026-06-17	30.8000	30.8000	30.8000	30.8000	+2.021%	1	546	+13.149%
2026-06-16	30.0000	30.1900	30.0000	30.1900	+20.760%	13	546	+15.436%
2026-06-15	25.0000	25.0000	25.0000	25.0000	-5.482%	10	556	+39.400%
2026-06-05	26.4500	26.4500	26.4500	26.4500	-8.793%	1	566	+31.758%
2026-06-01	29.0000	29.0000	29.0000	29.0000	-5.074%	1	566	+20.172%
2026-05-28	30.6800	30.6800	30.5500	30.5500	-2.396%	2	565	+14.075%
2026-05-27	31.3000	31.3000	31.3000	31.3000	+2.623%	1	565	+11.342%
2026-05-26	31.1000	31.1000	30.5000	30.5000	-4.088%	2	565	+14.262%
2026-05-22	31.8000	31.8000	31.8000	31.8000	-3.049%	1	564	+9.591%
2026-05-21	32.8000	32.8000	32.8000	32.8000	+0.061%	1	564	+6.250%
2026-05-05	34.0800	34.0800	32.7800	32.7800	+21.407%	4	564	+6.315%
2026-04-08	27.0000	27.0000	27.0000	27.0000	-3.571%	10	562	+29.074%
2026-04-01	28.0000	28.0000	28.0000	28.0000	+5.066%	5	572	+24.464%
2026-03-31	26.6500	26.6500	26.6500	26.6500	+11.042%	10	572	+30.769%
2026-03-17	24.0000	24.0000	24.0000	24.0000	-20.000%	1	577	+45.208%
2026-02-24	30.0000	30.0000	30.0000	30.0000	-0.826%	1	578	+16.167%
2026-02-03	30.2500	30.2500	30.2500	30.2500	+3.419%	1	578	+15.207%
2026-01-28	29.2500	29.2500	29.2500	29.2500	+4.093%	1	578	+19.145%
2026-01-26	28.0000	28.1000	28.0000	28.1000	+1.188%	2	579	+24.021%
2026-01-23	27.4000	27.8000	27.2000	27.7700	-4.241%	38	578	+25.495%
2025-12-22	29.0000	29.0000	29.0000	29.0000	+7.407%	2	564	+20.172%
2025-12-12	27.0000	27.0000	27.0000	27.0000	-6.897%	3	562	+29.074%
2025-12-03	29.0000	29.0000	29.0000	29.0000	-10.078%	3	565	+20.172%
2025-11-26	32.2300	32.2500	32.2300	32.2500	+9.694%	14	565	+8.062%
2025-11-21	29.4000	29.5000	29.4000	29.4000	-2.000%	12	565	+18.537%
2025-11-11	28.4500	30.0000	28.4000	30.0000	+26.316%	9	575	+16.167%
2025-10-27	24.0000	24.0000	23.7500	23.7500	+14.734%	11	568	+46.737%
2025-10-23	20.7000	20.7000	20.7000	20.7000	-5.909%	1	568	+68.357%
2025-10-17	22.0000	22.0000	22.0000	22.0000	-6.143%	2	569	+58.409%
2025-10-16	23.4400	23.4400	23.4400	23.4400	+1.516%	1	569	+48.677%
2025-10-14	23.0000	23.0900	23.0000	23.0900	+0.391%	4	570	+50.931%
2025-10-10	23.0000	23.0000	23.0000	23.0000	0.000%	1	574	+51.522%
2025-10-09	23.0000	23.0000	23.0000	23.0000	-2.128%	5	575	+51.522%
2025-10-06	22.8500	23.5000	22.8500	23.5000	+18.687%	23	580	+48.298%
2025-09-29	19.8000	19.8000	19.8000	19.8000	+19.855%	3	579	+76.010%
2025-09-26	16.5200	16.5200	16.5200	16.5200	+13.618%	1	576	+110.956%
2025-09-24	14.5400	14.5400	14.5400	14.5400	+3.857%	2	575	+139.684%
2025-09-15	14.0000	14.0000	14.0000	14.0000	-5.977%	1	573	+148.929%
2025-09-12	14.8900	14.8900	14.8900	14.8900	+4.859%	1	572	+134.050%
2025-09-09	14.2000	14.2000	14.2000	14.2000	-7.792%	1	571	+145.423%
2025-09-08	15.5000	15.5000	15.4000	15.4000	-1.282%	6	572	+126.299%
2025-09-05	13.5000	16.5000	13.5000	15.6000	+20.000%	27	578	+123.397%
2025-09-04	13.8000	14.6000	13.0000	13.0000	+0.464%	45	594	+168.077%
2025-09-03	12.9400	12.9400	12.9400	12.9400	-9.384%	5	628	+169.320%
2025-09-02	14.0000	14.2800	13.0000	14.2800	+80.759%	15	623	+144.048%
2025-08-13	7.5200	7.9000	7.5200	7.9000	-1.250%	2	610	+341.139%
2025-07-31	8.0000	8.0000	8.0000	8.0000	+1.266%	1	609	+335.625%
2025-07-23	7.8200	7.9000	7.8200	7.9000	-3.659%	35	610	+341.139%
2025-07-17	8.2000	8.2000	8.2000	8.2000	+7.895%	4	575	+325.000%
2025-07-15	7.6000	7.6000	7.6000	7.6000	+8.571%	6	579	+358.553%
2025-07-11	7.0000	7.0000	7.0000	7.0000	+27.273%	1	573	+397.857%
2025-06-27	5.5000	5.5000	5.5000	5.5000	+10.000%	3	572	+533.636%
2025-06-26	5.0000	5.0000	5.0000	5.0000	-23.077%	1	572	+597.000%
2025-06-09	6.5000	6.5000	6.5000	6.5000	+3.175%	15	573	+436.154%
2025-05-27	6.3000	6.3000	6.3000	6.3000	-11.268%	2	588	+453.175%
2025-05-13	7.1000	7.1000	7.1000	7.1000	-1.662%	20	588	+390.845%
2025-05-09	7.0000	7.2200	7.0000	7.2200	-4.749%	60	568	+382.687%
2025-05-08	7.3000	7.5800	7.3000	7.5800	-3.685%	21	538	+359.763%
2025-05-06	7.8700	7.8700	7.8700	7.8700	-6.310%	20	518	+342.821%
2025-05-02	8.3000	8.4000	7.2800	8.4000	-26.957%	350	498	+314.881%
2025-04-30	11.5000	11.5000	11.5000	11.5000	+9.628%	2	343	+203.043%
2025-04-24	10.4900	10.4900	10.4900	10.4900	+24.142%	1	345	+232.221%
2025-04-22	8.4500	8.4500	8.4500	8.4500	+5.625%	20	344	+312.426%
2025-04-11	7.6700	8.0000	6.9600	8.0000	-3.382%	24	324	+335.625%
2025-04-10	7.4400	8.4500	7.0500	8.2800	+4.020%	225	312	+320.894%
2025-04-08	7.9600	7.9600	7.9600	7.9600	+12.588%	10	114	+337.814%
2025-04-07	7.0700	7.0700	7.0700	7.0700	-20.562%	10	124	+392.928%
2025-04-01	8.9000	8.9000	8.9000	8.9000	-35.131%	2	124	+291.573%
2025-03-21	13.7200	13.7200	13.7200	13.7200	-25.838%	4	124	+154.009%
2025-02-20	15.1100	18.5000	14.7700	18.5000	+27.586%	50	122	+88.378%
2025-02-18	15.1300	15.1300	14.4700	14.5000	+15.079%	21	111	+140.345%
2025-02-10	12.6000	12.6000	12.6000	12.6000	-2.326%	8	115	+176.587%
2025-02-07	12.9000	12.9000	12.9000	12.9000	-25.087%	100	115	+170.155%
2025-02-05	16.8500	17.3300	16.8500	17.2200	+7.625%	16	65	+102.381%
2025-01-27	14.5000	16.0000	14.5000	16.0000	+3.896%	5	76	+117.813%
2025-01-24	15.4000	15.4000	15.4000	15.4000	+4.762%	2	79	+126.299%
2025-01-22	14.7000	14.7000	14.7000	14.7000	-7.547%	15	80	+137.075%
2025-01-15	15.9000	15.9000	15.9000	15.9000	+12.367%	4	65	+119.182%
2025-01-13	15.7000	15.7000	14.1500	14.1500	-11.006%	30	61	+146.290%
2025-01-08	16.5200	16.5200	15.9000	15.9000	-6.471%	8	27	+119.182%
2025-01-07	17.0000	17.0000	17.0000	17.0000	0.000%	2	27	+105.000%
2025-01-06	17.0000	17.0000	17.0000	17.0000	+10.390%	2	25	+105.000%
2024-12-30	15.4000	15.4000	15.4000	15.4000	-0.645%	5	23	+126.299%
2024-12-27	15.5000	15.5000	15.5000	15.5000	-2.516%	10	18	+124.839%
2024-12-24	15.9000	15.9000	15.9000	15.9000	+4.331%	5	8	+119.182%
2024-11-22	14.8100	15.2400	14.8100	15.2400	+1.600%	6	8	+128.675%
2024-11-21	15.7300	15.7300	15.0000	15.0000	-19.137%	4	10	+132.333%
2024-10-18	18.5500	18.5500	18.5500	18.5500	+1.923%	6	6	+87.871%
2024-10-10	18.2000	18.2000	18.2000	18.2000	-11.650%	1	3	+91.484%
2024-09-17	20.6000	20.6000	20.6000	20.6000	0.000%	2	2	+69.175%