Dark

CYTK20270115C60
CYTK Jan 15 2027 60.00 Call (CYTK270115C00060000)
option OPRA

EOD

Sep 1, 2026

15.50-32.609%(-7.50)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	15.5000	15.5000	15.5000	15.5000	-32.609%	20	595	0.000%
2026-08-26	23.0000	23.0000	23.0000	23.0000	-24.984%	2	612	-32.609%
2026-06-30	30.5200	30.6600	30.5200	30.6600	+66.630%	10	614	-49.446%
2026-06-08	18.4000	18.4000	18.4000	18.4000	-23.333%	1	614	-15.761%
2026-05-29	24.1000	24.1000	24.0000	24.0000	-3.226%	5	615	-35.417%
2026-05-27	24.7000	24.8000	24.7000	24.8000	-0.681%	49	615	-37.500%
2026-05-26	24.9700	24.9700	24.9700	24.9700	+10.194%	1	566	-37.926%
2026-05-12	22.6600	22.6600	22.6600	22.6600	-10.435%	1	566	-31.598%
2026-05-08	25.3000	25.3000	25.3000	25.3000	+10.480%	1	566	-38.735%
2026-05-06	22.9000	22.9000	22.9000	22.9000	-10.895%	1	566	-32.314%
2026-05-05	26.7000	26.9000	25.7000	25.7000	+19.869%	9	565	-39.689%
2026-04-15	19.6000	21.4400	19.6000	21.4400	-3.074%	10	565	-27.705%
2026-04-13	22.2500	22.2500	22.1200	22.1200	+3.461%	2	575	-29.928%
2026-04-09	21.2600	21.7500	21.2600	21.3800	-1.701%	501	576	-27.502%
2026-04-07	21.7500	21.7500	21.7500	21.7500	-3.974%	1	877	-28.736%
2026-03-31	22.6000	22.6500	22.6000	22.6500	+7.857%	2	877	-31.567%
2026-03-30	20.3300	21.0000	20.3300	21.0000	+2.439%	3	877	-26.190%
2026-03-27	20.5000	20.5000	20.5000	20.5000	+1.889%	2	876	-24.390%
2026-03-17	20.1200	20.1200	20.1200	20.1200	+3.711%	5	874	-22.962%
2026-03-16	19.0200	19.4000	19.0200	19.4000	+1.042%	6	874	-20.103%
2026-03-04	19.2000	19.2000	19.2000	19.2000	0.000%	1	868	-19.271%
2026-03-02	19.2000	19.2000	19.2000	19.2000	-6.341%	10	867	-19.271%
2026-02-26	20.0000	20.5000	20.0000	20.5000	-23.507%	12	867	-24.390%
2026-02-20	26.8000	26.8000	26.8000	26.8000	+6.097%	18	872	-42.164%
2026-02-18	25.2600	25.2600	25.2600	25.2600	+5.470%	1	872	-38.638%
2026-02-06	22.3000	23.9500	22.3000	23.9500	-6.628%	2	873	-35.282%
2026-02-03	25.6500	25.6500	25.6500	25.6500	+8.733%	1	873	-39.571%
2026-01-28	23.9100	23.9100	23.5900	23.5900	+1.245%	2	873	-34.294%
2026-01-20	23.7100	23.7100	22.5000	23.3000	-1.812%	36	875	-33.476%
2026-01-13	24.2000	24.2000	23.7300	23.7300	-1.207%	3	840	-34.682%
2026-01-12	22.5000	24.0200	22.5000	24.0200	+13.355%	187	837	-35.470%
2026-01-05	21.1900	21.1900	21.1900	21.1900	-4.764%	1	754	-26.852%
2025-12-29	22.0000	22.2500	22.0000	22.2500	-5.319%	2	754	-30.337%
2025-12-24	23.5000	23.5000	23.5000	23.5000	+0.085%	5	758	-34.043%
2025-12-23	23.3000	25.4000	22.5000	23.4800	-7.777%	63	758	-33.986%
2025-12-22	28.7000	29.0000	25.4600	25.4600	+7.973%	152	801	-39.120%
2025-12-18	23.3000	23.7200	23.3000	23.5800	+6.216%	135	745	-34.266%
2025-12-17	22.2000	22.2000	22.2000	22.2000	-10.448%	1	719	-30.180%
2025-12-15	24.8000	24.8000	24.7900	24.7900	+3.034%	5	718	-37.475%
2025-12-12	23.0000	24.0600	23.0000	24.0600	+9.463%	5	716	-35.578%
2025-12-11	21.8000	22.3000	21.8000	21.9800	-5.259%	7	716	-29.481%
2025-12-09	22.7000	23.3000	22.7000	23.2000	-7.200%	17	716	-33.190%
2025-12-02	25.0000	25.0000	25.0000	25.0000	-0.990%	1	705	-38.000%
2025-11-19	25.2500	25.2500	25.2500	25.2500	+3.272%	8	705	-38.614%
2025-11-11	24.0500	24.4500	24.0000	24.4500	+17.548%	8	706	-36.605%
2025-11-05	20.8000	20.8000	20.8000	20.8000	+9.474%	1	702	-25.481%
2025-10-30	19.0000	19.0000	19.0000	19.0000	-13.715%	1	701	-18.421%
2025-10-28	19.9700	22.0200	19.9700	22.0200	+12.923%	12	702	-29.609%
2025-10-17	19.5000	19.5000	19.5000	19.5000	-9.513%	1	695	-20.513%
2025-10-15	20.3500	21.5500	20.3500	21.5500	+10.513%	67	694	-28.074%
2025-10-14	19.5000	19.5000	19.5000	19.5000	+1.299%	4	694	-20.513%
2025-10-10	19.2500	19.2500	19.2500	19.2500	+5.191%	1	694	-19.481%
2025-10-09	18.3000	18.3000	18.3000	18.3000	-3.430%	7	694	-15.301%
2025-10-06	18.9500	18.9500	18.9500	18.9500	+17.556%	10	701	-18.206%
2025-09-30	16.1200	16.1200	16.1200	16.1200	+8.699%	5	691	-3.846%
2025-09-29	14.7000	14.8300	14.7000	14.8300	+34.818%	16	691	+4.518%
2025-09-18	8.3000	11.0000	8.3000	11.0000	+4.762%	110	692	+40.909%
2025-09-04	10.5000	10.5000	10.5000	10.5000	+4.167%	15	658	+47.619%
2025-09-03	10.1300	10.2900	10.0800	10.0800	-8.364%	60	658	+53.770%
2025-09-02	10.0000	12.0000	9.6000	11.0000	+124.490%	216	640	+40.909%
2025-08-29	4.9000	4.9000	4.9000	4.9000	-18.333%	24	639	+216.327%
2025-08-28	6.0000	6.0000	6.0000	6.0000	+1.523%	2	639	+158.333%
2025-08-21	5.9100	5.9100	5.9100	5.9100	-10.994%	1	641	+162.267%
2025-08-18	6.6400	6.7000	6.6400	6.6400	+7.097%	34	641	+133.434%
2025-08-14	6.0000	6.2000	6.0000	6.2000	+17.424%	25	675	+150.000%
2025-08-06	5.2800	5.2800	5.2800	5.2800	+6.024%	15	675	+193.561%
2025-07-23	4.9800	4.9800	4.9800	4.9800	-8.791%	10	675	+211.245%
2025-07-21	5.4600	5.4600	5.4600	5.4600	+43.684%	25	665	+183.883%
2025-06-24	3.8800	4.0300	3.7500	3.8000	-5.000%	110	669	+307.895%
2025-06-18	4.0500	4.0500	4.0000	4.0000	-19.517%	30	589	+287.500%
2025-05-09	4.9700	4.9700	4.9700	4.9700	-1.584%	40	589	+211.871%
2025-05-08	5.0500	5.0500	5.0500	5.0500	-10.142%	20	569	+206.931%
2025-05-06	5.6200	5.6200	5.6200	5.6200	-6.333%	20	549	+175.801%
2025-05-02	5.6000	6.2100	5.0000	6.0000	-11.765%	364	529	+158.333%
2025-04-24	6.8000	6.8000	6.8000	6.8000	+16.239%	20	438	+127.941%
2025-04-22	5.8500	5.8500	5.8500	5.8500	+28.571%	20	418	+164.957%
2025-04-11	5.0700	5.0700	4.5500	4.5500	-18.459%	20	408	+240.659%
2025-04-10	4.8400	5.7500	4.4000	5.5800	+26.818%	225	403	+177.778%
2025-04-09	4.4000	4.4000	4.4000	4.4000	-20.863%	1	195	+252.273%
2025-04-08	5.5600	5.5600	5.5600	5.5600	+9.665%	10	195	+178.777%
2025-04-07	5.0700	5.0700	5.0700	5.0700	+0.595%	10	195	+205.720%
2025-04-04	5.0400	5.0400	5.0400	5.0400	-21.495%	4	195	+207.540%
2025-03-31	6.8100	6.8300	6.4200	6.4200	-21.227%	12	197	+141.433%
2025-03-28	7.3700	8.1500	7.3700	8.1500	-17.843%	180	187	+90.184%
2025-03-21	9.5500	9.9200	9.5500	9.9200	+9.011%	6	97	+56.250%
2025-03-13	9.1000	9.1000	9.1000	9.1000	-25.471%	1	96	+70.330%
2025-02-27	12.2100	12.2100	12.2100	12.2100	+11.000%	2	96	+26.945%
2025-02-14	10.5000	11.0000	9.5200	11.0000	+18.790%	24	86	+40.909%
2025-02-10	10.3800	10.3800	9.2600	9.2600	-18.053%	23	86	+67.387%
2025-02-07	11.3000	11.3000	11.3000	11.3000	-3.419%	2	63	+37.168%
2025-01-23	12.0000	12.0000	11.7000	11.7000	-3.306%	17	62	+32.479%
2025-01-22	12.1300	12.1300	12.1000	12.1000	+0.833%	11	60	+28.099%
2025-01-21	12.0000	12.0000	12.0000	12.0000	-5.808%	32	19	+29.167%
2025-01-02	12.4000	12.7400	12.4000	12.7400	-11.895%	15	19	+21.664%
2024-12-20	13.6300	14.4600	13.6300	14.4600	+6.637%	12	12	+7.192%
2024-12-16	13.5600	13.5600	13.5600	13.5600	+8.828%	20	20	+14.307%
2024-11-21	12.4600	12.4600	12.4600	12.4600	+3.231%	10	20	+24.398%
2024-11-15	12.0700	12.0700	12.0700	12.0700	-13.290%	20	10	+28.418%
2024-10-10	13.9200	13.9200	13.9200	13.9200	0.000%	1	1	+11.351%