Dark

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

EOD

Aug 28, 2026

26.20-9.655%(-2.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	26.2000	26.2000	26.2000	26.2000	-9.655%	2	519	0.000%
2026-08-20	29.0000	29.0000	29.0000	29.0000	-16.786%	20	517	-9.655%
2026-07-13	34.8500	34.8500	34.8500	34.8500	-9.504%	1	537	-24.821%
2026-06-29	37.0000	38.5100	37.0000	38.5100	+6.972%	4	538	-31.966%
2026-06-26	36.0000	36.0000	36.0000	36.0000	+16.883%	5	540	-27.222%
2026-06-17	30.8000	30.8000	30.8000	30.8000	+2.021%	1	546	-14.935%
2026-06-16	30.0000	30.1900	30.0000	30.1900	+20.760%	13	546	-13.216%
2026-06-15	25.0000	25.0000	25.0000	25.0000	-5.482%	10	556	+4.800%
2026-06-05	26.4500	26.4500	26.4500	26.4500	-8.793%	1	566	-0.945%
2026-06-01	29.0000	29.0000	29.0000	29.0000	-5.074%	1	566	-9.655%
2026-05-28	30.6800	30.6800	30.5500	30.5500	-2.396%	2	565	-14.239%
2026-05-27	31.3000	31.3000	31.3000	31.3000	+2.623%	1	565	-16.294%
2026-05-26	31.1000	31.1000	30.5000	30.5000	-4.088%	2	565	-14.098%
2026-05-22	31.8000	31.8000	31.8000	31.8000	-3.049%	1	564	-17.610%
2026-05-21	32.8000	32.8000	32.8000	32.8000	+0.061%	1	564	-20.122%
2026-05-05	34.0800	34.0800	32.7800	32.7800	+21.407%	4	564	-20.073%
2026-04-08	27.0000	27.0000	27.0000	27.0000	-3.571%	10	562	-2.963%
2026-04-01	28.0000	28.0000	28.0000	28.0000	+5.066%	5	572	-6.429%
2026-03-31	26.6500	26.6500	26.6500	26.6500	+11.042%	10	572	-1.689%
2026-03-17	24.0000	24.0000	24.0000	24.0000	-20.000%	1	577	+9.167%
2026-02-24	30.0000	30.0000	30.0000	30.0000	-0.826%	1	578	-12.667%
2026-02-03	30.2500	30.2500	30.2500	30.2500	+3.419%	1	578	-13.388%
2026-01-28	29.2500	29.2500	29.2500	29.2500	+4.093%	1	578	-10.427%
2026-01-26	28.0000	28.1000	28.0000	28.1000	+1.188%	2	579	-6.762%
2026-01-23	27.4000	27.8000	27.2000	27.7700	-4.241%	38	578	-5.654%
2025-12-22	29.0000	29.0000	29.0000	29.0000	+7.407%	2	564	-9.655%
2025-12-12	27.0000	27.0000	27.0000	27.0000	-6.897%	3	562	-2.963%
2025-12-03	29.0000	29.0000	29.0000	29.0000	-10.078%	3	565	-9.655%
2025-11-26	32.2300	32.2500	32.2300	32.2500	+9.694%	14	565	-18.760%
2025-11-21	29.4000	29.5000	29.4000	29.4000	-2.000%	12	565	-10.884%
2025-11-11	28.4500	30.0000	28.4000	30.0000	+26.316%	9	575	-12.667%
2025-10-27	24.0000	24.0000	23.7500	23.7500	+14.734%	11	568	+10.316%
2025-10-23	20.7000	20.7000	20.7000	20.7000	-5.909%	1	568	+26.570%
2025-10-17	22.0000	22.0000	22.0000	22.0000	-6.143%	2	569	+19.091%
2025-10-16	23.4400	23.4400	23.4400	23.4400	+1.516%	1	569	+11.775%
2025-10-14	23.0000	23.0900	23.0000	23.0900	+0.391%	4	570	+13.469%
2025-10-10	23.0000	23.0000	23.0000	23.0000	0.000%	1	574	+13.913%
2025-10-09	23.0000	23.0000	23.0000	23.0000	-2.128%	5	575	+13.913%
2025-10-06	22.8500	23.5000	22.8500	23.5000	+18.687%	23	580	+11.489%
2025-09-29	19.8000	19.8000	19.8000	19.8000	+19.855%	3	579	+32.323%
2025-09-26	16.5200	16.5200	16.5200	16.5200	+13.618%	1	576	+58.596%
2025-09-24	14.5400	14.5400	14.5400	14.5400	+3.857%	2	575	+80.193%
2025-09-15	14.0000	14.0000	14.0000	14.0000	-5.977%	1	573	+87.143%
2025-09-12	14.8900	14.8900	14.8900	14.8900	+4.859%	1	572	+75.957%
2025-09-09	14.2000	14.2000	14.2000	14.2000	-7.792%	1	571	+84.507%
2025-09-08	15.5000	15.5000	15.4000	15.4000	-1.282%	6	572	+70.130%
2025-09-05	13.5000	16.5000	13.5000	15.6000	+20.000%	27	578	+67.949%
2025-09-04	13.8000	14.6000	13.0000	13.0000	+0.464%	45	594	+101.538%
2025-09-03	12.9400	12.9400	12.9400	12.9400	-9.384%	5	628	+102.473%
2025-09-02	14.0000	14.2800	13.0000	14.2800	+80.759%	15	623	+83.473%
2025-08-13	7.5200	7.9000	7.5200	7.9000	-1.250%	2	610	+231.646%
2025-07-31	8.0000	8.0000	8.0000	8.0000	+1.266%	1	609	+227.500%
2025-07-23	7.8200	7.9000	7.8200	7.9000	-3.659%	35	610	+231.646%
2025-07-17	8.2000	8.2000	8.2000	8.2000	+7.895%	4	575	+219.512%
2025-07-15	7.6000	7.6000	7.6000	7.6000	+8.571%	6	579	+244.737%
2025-07-11	7.0000	7.0000	7.0000	7.0000	+27.273%	1	573	+274.286%
2025-06-27	5.5000	5.5000	5.5000	5.5000	+10.000%	3	572	+376.364%
2025-06-26	5.0000	5.0000	5.0000	5.0000	-23.077%	1	572	+424.000%
2025-06-09	6.5000	6.5000	6.5000	6.5000	+3.175%	15	573	+303.077%
2025-05-27	6.3000	6.3000	6.3000	6.3000	-11.268%	2	588	+315.873%
2025-05-13	7.1000	7.1000	7.1000	7.1000	-1.662%	20	588	+269.014%
2025-05-09	7.0000	7.2200	7.0000	7.2200	-4.749%	60	568	+262.881%
2025-05-08	7.3000	7.5800	7.3000	7.5800	-3.685%	21	538	+245.646%
2025-05-06	7.8700	7.8700	7.8700	7.8700	-6.310%	20	518	+232.910%
2025-05-02	8.3000	8.4000	7.2800	8.4000	-26.957%	350	498	+211.905%
2025-04-30	11.5000	11.5000	11.5000	11.5000	+9.628%	2	343	+127.826%
2025-04-24	10.4900	10.4900	10.4900	10.4900	+24.142%	1	345	+149.762%
2025-04-22	8.4500	8.4500	8.4500	8.4500	+5.625%	20	344	+210.059%
2025-04-11	7.6700	8.0000	6.9600	8.0000	-3.382%	24	324	+227.500%
2025-04-10	7.4400	8.4500	7.0500	8.2800	+4.020%	225	312	+216.425%
2025-04-08	7.9600	7.9600	7.9600	7.9600	+12.588%	10	114	+229.146%
2025-04-07	7.0700	7.0700	7.0700	7.0700	-20.562%	10	124	+270.580%
2025-04-01	8.9000	8.9000	8.9000	8.9000	-35.131%	2	124	+194.382%
2025-03-21	13.7200	13.7200	13.7200	13.7200	-25.838%	4	124	+90.962%
2025-02-20	15.1100	18.5000	14.7700	18.5000	+27.586%	50	122	+41.622%
2025-02-18	15.1300	15.1300	14.4700	14.5000	+15.079%	21	111	+80.690%
2025-02-10	12.6000	12.6000	12.6000	12.6000	-2.326%	8	115	+107.937%
2025-02-07	12.9000	12.9000	12.9000	12.9000	-25.087%	100	115	+103.101%
2025-02-05	16.8500	17.3300	16.8500	17.2200	+7.625%	16	65	+52.149%
2025-01-27	14.5000	16.0000	14.5000	16.0000	+3.896%	5	76	+63.750%
2025-01-24	15.4000	15.4000	15.4000	15.4000	+4.762%	2	79	+70.130%
2025-01-22	14.7000	14.7000	14.7000	14.7000	-7.547%	15	80	+78.231%
2025-01-15	15.9000	15.9000	15.9000	15.9000	+12.367%	4	65	+64.780%
2025-01-13	15.7000	15.7000	14.1500	14.1500	-11.006%	30	61	+85.159%
2025-01-08	16.5200	16.5200	15.9000	15.9000	-6.471%	8	27	+64.780%
2025-01-07	17.0000	17.0000	17.0000	17.0000	0.000%	2	27	+54.118%
2025-01-06	17.0000	17.0000	17.0000	17.0000	+10.390%	2	25	+54.118%
2024-12-30	15.4000	15.4000	15.4000	15.4000	-0.645%	5	23	+70.130%
2024-12-27	15.5000	15.5000	15.5000	15.5000	-2.516%	10	18	+69.032%
2024-12-24	15.9000	15.9000	15.9000	15.9000	+4.331%	5	8	+64.780%
2024-11-22	14.8100	15.2400	14.8100	15.2400	+1.600%	6	8	+71.916%
2024-11-21	15.7300	15.7300	15.0000	15.0000	-19.137%	4	10	+74.667%
2024-10-18	18.5500	18.5500	18.5500	18.5500	+1.923%	6	6	+41.240%
2024-10-10	18.2000	18.2000	18.2000	18.2000	-11.650%	1	3	+43.956%
2024-09-17	20.6000	20.6000	20.6000	20.6000	0.000%	2	2	+27.184%