Dark

CYTK20270115C70
CYTK Jan 15 2027 70.00 Call (CYTK270115C00070000)
option OPRA

EOD

Jul 13, 2026

20.90-8.734%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	20.9000	20.9000	20.9000	20.9000	-8.734%	1	1,809	0.000%
2026-07-10	22.9000	22.9000	22.9000	22.9000	+0.307%	1	1,809	-8.734%
2026-06-29	22.7500	22.8300	22.7500	22.8300	+18.290%	10	1,810	-8.454%
2026-06-26	19.3000	19.3000	19.3000	19.3000	-3.980%	5	1,800	+8.290%
2026-06-23	20.1000	20.1000	20.1000	20.1000	+0.500%	1	1,805	+3.980%
2026-06-22	20.0000	20.0000	20.0000	20.0000	+5.820%	1	1,806	+4.500%
2026-06-17	17.9000	18.9000	17.9000	18.9000	+11.176%	3	1,803	+10.582%
2026-06-16	17.0000	17.0000	17.0000	17.0000	+18.881%	3	1,803	+22.941%
2026-06-11	13.9000	14.3000	13.3000	14.3000	+5.926%	7	1,800	+46.154%
2026-06-08	13.5000	13.5000	13.5000	13.5000	-9.396%	10	1,801	+54.815%
2026-06-05	14.9000	14.9000	14.9000	14.9000	-4.303%	1	1,791	+40.268%
2026-06-02	14.9000	15.6700	14.9000	15.5700	-13.017%	71	1,790	+34.232%
2026-06-01	17.9000	17.9000	17.9000	17.9000	-5.191%	1	1,860	+16.760%
2026-05-27	18.8800	18.8800	18.8800	18.8800	-2.176%	1	1,861	+10.699%
2026-05-22	19.4000	19.5000	19.3000	19.3000	+2.387%	62	1,800	+8.290%
2026-05-15	18.8000	18.8500	18.8000	18.8500	+0.802%	3	1,800	+10.875%
2026-05-13	18.7000	18.7000	18.7000	18.7000	-2.857%	5	1,803	+11.765%
2026-05-07	18.7500	19.2500	18.5300	19.2500	+2.394%	20	1,803	+8.571%
2026-05-06	18.4700	18.8000	17.7000	18.8000	-8.293%	32	1,800	+11.170%
2026-05-05	22.9000	22.9000	20.4500	20.5000	+17.076%	4	1,770	+1.951%
2026-05-04	17.5100	17.5100	17.5100	17.5100	+38.200%	1	1,768	+19.360%
2026-04-29	12.6700	12.6700	12.6700	12.6700	-15.533%	1	1,769	+64.957%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-7.407%	1	1,770	+39.333%
2026-04-24	16.2000	16.2000	16.2000	16.2000	-0.857%	1	1,769	+29.012%
2026-04-21	16.3400	16.3400	16.3400	16.3400	-6.895%	1	1,769	+27.907%
2026-04-20	17.4800	17.5500	17.4800	17.5500	+4.651%	5	1,769	+19.088%
2026-04-16	16.7700	16.7700	16.7700	16.7700	-4.553%	1	1,764	+24.627%
2026-04-09	17.3100	17.7000	17.3100	17.5700	-12.150%	1,100	1,764	+18.953%
2026-04-02	20.0000	20.0000	20.0000	20.0000	+14.286%	3	1,808	+4.500%
2026-03-26	17.5000	17.5000	17.5000	17.5000	+7.362%	16	1,808	+19.429%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+3.230%	100	1,824	+28.221%
2026-03-13	15.0000	15.9500	15.0000	15.7900	-1.313%	48	1,724	+32.362%
2026-03-05	15.8000	16.0000	15.8000	16.0000	+8.108%	3	1,721	+30.625%
2026-03-02	14.9900	14.9900	14.8000	14.8000	-7.500%	50	1,721	+41.216%
2026-02-27	16.0000	16.0000	16.0000	16.0000	-5.882%	4	1,753	+30.625%
2026-02-25	17.0000	17.0000	17.0000	17.0000	-19.431%	1	1,751	+22.941%
2026-02-19	21.1000	21.1000	21.1000	21.1000	-1.860%	1	1,751	-0.948%
2026-02-11	21.2000	21.5000	21.2000	21.5000	+10.256%	4	1,750	-2.791%
2026-01-30	19.5000	19.5000	19.5000	19.5000	-2.840%	10	1,753	+7.179%
2026-01-16	20.0500	20.0700	20.0500	20.0700	+0.350%	200	1,662	+4.136%
2026-01-14	20.0000	20.0000	20.0000	20.0000	-0.299%	2	1,662	+4.500%
2026-01-13	20.5000	20.5000	20.0500	20.0600	-0.595%	3	1,662	+4.187%
2026-01-12	19.0000	20.1800	19.0000	20.1800	+13.435%	187	1,662	+3.568%
2026-01-05	17.7900	17.7900	17.7900	17.7900	-0.503%	1	1,658	+17.482%
2026-01-02	17.9100	18.2000	17.8500	17.8800	-8.636%	301	1,658	+16.890%
2025-12-31	18.0100	19.5700	18.0100	19.5700	+11.829%	11	1,564	+6.796%
2025-12-30	17.1200	17.5000	17.1200	17.5000	-2.235%	4	1,564	+19.429%
2025-12-26	17.8000	19.5500	17.8000	17.9000	-9.733%	22	1,566	+16.760%
2025-12-23	19.8000	19.8400	19.8000	19.8300	-9.369%	10	1,565	+5.396%
2025-12-22	25.0000	25.0000	21.1700	21.8800	+9.950%	126	1,565	-4.479%
2025-12-18	19.7000	20.1200	19.6000	19.9000	+7.684%	137	1,585	+5.025%
2025-12-11	18.5000	18.5000	18.4800	18.4800	-6.193%	5	1,583	+13.095%
2025-12-09	19.3000	19.7000	19.3000	19.7000	-7.468%	2	1,583	+6.091%
2025-12-02	21.2900	21.2900	21.2900	21.2900	-10.546%	1	1,583	-1.832%
2025-11-26	23.7800	23.8000	23.7800	23.8000	+4.386%	6	1,580	-12.185%
2025-11-25	22.4200	22.8000	22.3000	22.8000	+14.573%	21	1,580	-8.333%
2025-11-19	19.9000	19.9000	19.9000	19.9000	-13.853%	1	1,579	+5.025%
2025-11-18	23.1000	23.1000	23.1000	23.1000	+0.304%	1	1,578	-9.524%
2025-11-17	22.1200	23.0800	22.1200	23.0300	+4.682%	13	1,577	-9.249%
2025-11-14	22.0000	22.0000	22.0000	22.0000	+4.315%	3	1,566	-5.000%
2025-11-13	21.8100	21.8100	21.0900	21.0900	-5.848%	10	1,569	-0.901%
2025-11-12	22.4000	22.4000	22.4000	22.4000	+1.818%	1	1,558	-6.696%
2025-11-11	22.0000	22.0000	22.0000	22.0000	+23.596%	7	1,558	-5.000%
2025-11-05	17.8000	17.8000	17.8000	17.8000	+11.250%	1	1,551	+17.416%
2025-10-27	16.0000	16.0000	16.0000	16.0000	+12.676%	1	1,551	+30.625%
2025-10-22	14.2000	14.2000	14.2000	14.2000	-5.333%	1	1,551	+47.183%
2025-10-21	14.5000	15.0000	14.5000	15.0000	-17.808%	8	1,550	+39.333%
2025-10-15	17.8100	18.2500	17.8100	18.2500	+31.769%	65	1,547	+14.521%
2025-10-06	14.2500	14.2500	13.8500	13.8500	+10.800%	2	1,565	+50.903%
2025-10-03	12.5000	12.5000	12.5000	12.5000	+7.481%	1	1,567	+67.200%
2025-09-29	10.5000	11.6300	10.5000	11.6300	+38.783%	95	1,566	+79.708%
2025-09-25	8.3800	8.3800	8.3800	8.3800	-7.912%	1	1,571	+149.403%
2025-09-23	9.1000	9.1000	9.1000	9.1000	+19.737%	50	1,572	+129.670%
2025-09-16	7.6000	7.6000	7.6000	7.6000	-13.636%	3	1,522	+175.000%
2025-09-08	9.0000	9.0000	8.8000	8.8000	-4.348%	9	1,522	+137.500%
2025-09-05	8.9100	9.2000	8.9100	9.2000	+22.667%	2	1,513	+127.174%
2025-09-04	7.5000	7.5000	7.5000	7.5000	+5.189%	2	1,512	+178.667%
2025-09-03	7.1800	7.3400	7.1300	7.1300	-13.889%	60	1,510	+193.128%
2025-09-02	5.8800	9.1500	5.8800	8.2800	+115.065%	308	1,502	+152.415%
2025-08-28	4.6100	4.9100	3.4300	3.8500	-7.005%	69	1,708	+442.857%
2025-08-20	4.1400	4.1600	4.1200	4.1400	-1.429%	40	1,639	+404.831%
2025-08-18	4.2500	5.0500	4.1800	4.2000	-33.333%	335	1,599	+397.619%
2025-08-15	6.3000	6.3000	6.3000	6.3000	+125.000%	1	1,264	+231.746%
2025-08-08	2.8000	2.9100	2.7800	2.8000	-23.913%	110	1,263	+646.429%
2025-08-06	3.6800	3.6800	3.6800	3.6800	-1.867%	15	1,263	+467.935%
2025-07-31	3.7500	3.7500	3.7500	3.7500	-7.635%	1	1,263	+457.333%
2025-07-25	4.0500	4.0600	4.0500	4.0600	+6.842%	3	1,263	+414.778%
2025-07-23	3.8000	3.8000	3.8000	3.8000	+8.571%	20	1,260	+450.000%
2025-07-21	3.5000	3.6000	3.5000	3.5000	+1.449%	40	1,260	+497.143%
2025-07-18	3.4500	3.4500	3.4500	3.4500	+15.000%	1	1,260	+505.797%
2025-07-11	3.0000	3.0000	3.0000	3.0000	+30.435%	1	1,260	+596.667%
2025-06-24	2.7200	2.9000	2.2500	2.3000	+15.000%	85	1,260	+808.696%
2025-06-18	2.0000	2.0000	2.0000	2.0000	-41.176%	15	1,255	+945.000%
2025-06-17	1.8000	3.4000	1.8000	3.4000	+240.000%	88	1,255	+514.706%
2025-06-16	1.0000	1.0000	1.0000	1.0000	-75.000%	12	1,343	+1,990.000%
2025-05-06	4.0000	4.0000	4.0000	4.0000	-40.565%	20	1,355	+422.500%
2025-05-01	6.6300	6.7300	6.6300	6.7300	+34.600%	75	1,335	+210.550%
2025-04-23	4.5600	5.0000	4.5600	5.0000	+34.048%	85	1,410	+318.000%
2025-04-15	3.7300	3.7300	3.7300	3.7300	-17.111%	1	1,410	+460.322%
2025-04-14	5.2000	5.2000	4.0800	4.5000	+36.364%	50	1,410	+364.444%
2025-04-10	3.3000	3.3000	3.3000	3.3000	+11.864%	2	1,360	+533.333%
2025-04-09	2.9500	2.9500	2.9500	2.9500	-20.270%	2	1,360	+608.475%
2025-04-07	3.7800	3.7800	3.7000	3.7000	-35.652%	150	1,360	+464.865%
2025-03-28	4.9700	5.7500	4.9700	5.7500	-27.854%	180	1,210	+263.478%
2025-03-21	7.9700	7.9700	7.9700	7.9700	+8.880%	4	1,210	+162.233%
2025-03-03	7.3200	7.3200	7.3200	7.3200	-34.350%	2	1,210	+185.519%
2025-02-20	9.3000	11.1500	9.3000	11.1500	+44.243%	45	1,208	+87.444%
2025-02-14	7.3500	8.6700	6.6200	7.7300	+17.121%	216	1,153	+170.375%
2025-02-12	6.6000	6.6000	6.6000	6.6000	-18.519%	2	1,153	+216.667%
2025-02-11	7.3800	8.1000	7.3300	8.1000	+11.570%	60	1,155	+158.025%
2025-02-10	8.2500	8.7700	7.2600	7.2600	-14.588%	481	1,095	+187.879%
2025-02-07	8.8900	9.0200	8.2000	8.5000	-5.556%	616	621	+145.882%
2025-02-06	8.9500	10.2000	8.9500	9.0000	-18.330%	292	313	+132.222%
2025-02-05	11.0200	11.0200	11.0200	11.0200	+17.109%	10	104	+89.655%
2025-01-23	9.0000	9.4100	9.0000	9.4100	-1.466%	10	104	+122.104%
2025-01-21	9.5500	9.5500	9.5500	9.5500	+1.165%	32	76	+118.848%
2025-01-16	9.7700	9.7700	9.4400	9.4400	-16.460%	13	76	+121.398%
2024-12-20	10.4700	11.3000	10.4700	11.3000	+2.170%	12	67	+84.956%
2024-12-16	11.0600	11.0600	11.0600	11.0600	-6.271%	20	64	+88.969%
2024-12-03	11.8000	11.8000	11.8000	11.8000	+22.027%	1	64	+77.119%
2024-11-21	9.6700	9.6700	9.6700	9.6700	+5.453%	10	64	+116.132%
2024-11-15	9.1700	9.1700	9.1700	9.1700	-10.884%	20	64	+127.917%
2024-11-05	10.2900	10.2900	10.2900	10.2900	-20.724%	1	64	+103.110%
2024-10-04	13.0700	13.0700	12.9800	12.9800	+31.111%	200	63	+61.017%
2024-09-26	9.9000	9.9000	9.9000	9.9000	-16.173%	1	103	+111.111%
2024-09-25	11.8100	11.8100	11.8100	11.8100	-19.932%	100	102	+76.969%
2024-09-17	15.3300	15.3300	14.7500	14.7500	0.000%	2	2	+41.695%