Dark

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

EOD

Sep 3, 2026

12.90+21.698%(+2.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	12.9000	12.9000	12.9000	12.9000	+21.698%	4	1,504	0.000%
2026-08-31	10.8500	11.0600	9.9000	10.6000	-5.273%	417	1,500	+21.698%
2026-08-28	13.0000	13.0000	11.1900	11.1900	-25.992%	16	1,817	+15.282%
2026-08-25	15.1800	15.2200	15.1200	15.1200	+9.170%	10	1,831	-14.683%
2026-08-18	14.5100	14.5100	13.8500	13.8500	-6.419%	15	1,841	-6.859%
2026-08-07	17.7700	17.7700	14.8000	14.8000	-13.703%	2	1,826	-12.838%
2026-08-05	17.1500	17.1500	17.1500	17.1500	+9.236%	3	1,827	-24.781%
2026-08-03	15.7000	15.7000	15.7000	15.7000	-20.020%	10	1,830	-17.834%
2026-07-29	19.6300	19.6300	19.6300	19.6300	-1.850%	1	1,820	-34.284%
2026-07-24	20.0000	20.0000	20.0000	20.0000	-5.660%	1	1,819	-35.500%
2026-07-23	21.2000	21.2000	21.2000	21.2000	+5.578%	1	1,818	-39.151%
2026-07-21	20.0700	20.0800	20.0700	20.0800	-1.569%	10	1,819	-35.757%
2026-07-16	20.4000	20.4000	20.4000	20.4000	-2.392%	5	1,809	-36.765%
2026-07-13	20.9000	20.9000	20.9000	20.9000	-8.734%	1	1,809	-38.278%
2026-07-10	22.9000	22.9000	22.9000	22.9000	+0.307%	1	1,809	-43.668%
2026-06-29	22.7500	22.8300	22.7500	22.8300	+18.290%	10	1,810	-43.495%
2026-06-26	19.3000	19.3000	19.3000	19.3000	-3.980%	5	1,800	-33.161%
2026-06-23	20.1000	20.1000	20.1000	20.1000	+0.500%	1	1,805	-35.821%
2026-06-22	20.0000	20.0000	20.0000	20.0000	+5.820%	1	1,806	-35.500%
2026-06-17	17.9000	18.9000	17.9000	18.9000	+11.176%	3	1,803	-31.746%
2026-06-16	17.0000	17.0000	17.0000	17.0000	+18.881%	3	1,803	-24.118%
2026-06-11	13.9000	14.3000	13.3000	14.3000	+5.926%	7	1,800	-9.790%
2026-06-08	13.5000	13.5000	13.5000	13.5000	-9.396%	10	1,801	-4.444%
2026-06-05	14.9000	14.9000	14.9000	14.9000	-4.303%	1	1,791	-13.423%
2026-06-02	14.9000	15.6700	14.9000	15.5700	-13.017%	71	1,790	-17.148%
2026-06-01	17.9000	17.9000	17.9000	17.9000	-5.191%	1	1,860	-27.933%
2026-05-27	18.8800	18.8800	18.8800	18.8800	-2.176%	1	1,861	-31.674%
2026-05-22	19.4000	19.5000	19.3000	19.3000	+2.387%	62	1,800	-33.161%
2026-05-15	18.8000	18.8500	18.8000	18.8500	+0.802%	3	1,800	-31.565%
2026-05-13	18.7000	18.7000	18.7000	18.7000	-2.857%	5	1,803	-31.016%
2026-05-07	18.7500	19.2500	18.5300	19.2500	+2.394%	20	1,803	-32.987%
2026-05-06	18.4700	18.8000	17.7000	18.8000	-8.293%	32	1,800	-31.383%
2026-05-05	22.9000	22.9000	20.4500	20.5000	+17.076%	4	1,770	-37.073%
2026-05-04	17.5100	17.5100	17.5100	17.5100	+38.200%	1	1,768	-26.328%
2026-04-29	12.6700	12.6700	12.6700	12.6700	-15.533%	1	1,769	+1.815%
2026-04-27	15.0000	15.0000	15.0000	15.0000	-7.407%	1	1,770	-14.000%
2026-04-24	16.2000	16.2000	16.2000	16.2000	-0.857%	1	1,769	-20.370%
2026-04-21	16.3400	16.3400	16.3400	16.3400	-6.895%	1	1,769	-21.053%
2026-04-20	17.4800	17.5500	17.4800	17.5500	+4.651%	5	1,769	-26.496%
2026-04-16	16.7700	16.7700	16.7700	16.7700	-4.553%	1	1,764	-23.077%
2026-04-09	17.3100	17.7000	17.3100	17.5700	-12.150%	1,100	1,764	-26.579%
2026-04-02	20.0000	20.0000	20.0000	20.0000	+14.286%	3	1,808	-35.500%
2026-03-26	17.5000	17.5000	17.5000	17.5000	+7.362%	16	1,808	-26.286%
2026-03-23	16.3000	16.3000	16.3000	16.3000	+3.230%	100	1,824	-20.859%
2026-03-13	15.0000	15.9500	15.0000	15.7900	-1.313%	48	1,724	-18.303%
2026-03-05	15.8000	16.0000	15.8000	16.0000	+8.108%	3	1,721	-19.375%
2026-03-02	14.9900	14.9900	14.8000	14.8000	-7.500%	50	1,721	-12.838%
2026-02-27	16.0000	16.0000	16.0000	16.0000	-5.882%	4	1,753	-19.375%
2026-02-25	17.0000	17.0000	17.0000	17.0000	-19.431%	1	1,751	-24.118%
2026-02-19	21.1000	21.1000	21.1000	21.1000	-1.860%	1	1,751	-38.863%
2026-02-11	21.2000	21.5000	21.2000	21.5000	+10.256%	4	1,750	-40.000%
2026-01-30	19.5000	19.5000	19.5000	19.5000	-2.840%	10	1,753	-33.846%
2026-01-16	20.0500	20.0700	20.0500	20.0700	+0.350%	200	1,662	-35.725%
2026-01-14	20.0000	20.0000	20.0000	20.0000	-0.299%	2	1,662	-35.500%
2026-01-13	20.5000	20.5000	20.0500	20.0600	-0.595%	3	1,662	-35.693%
2026-01-12	19.0000	20.1800	19.0000	20.1800	+13.435%	187	1,662	-36.075%
2026-01-05	17.7900	17.7900	17.7900	17.7900	-0.503%	1	1,658	-27.487%
2026-01-02	17.9100	18.2000	17.8500	17.8800	-8.636%	301	1,658	-27.852%
2025-12-31	18.0100	19.5700	18.0100	19.5700	+11.829%	11	1,564	-34.083%
2025-12-30	17.1200	17.5000	17.1200	17.5000	-2.235%	4	1,564	-26.286%
2025-12-26	17.8000	19.5500	17.8000	17.9000	-9.733%	22	1,566	-27.933%
2025-12-23	19.8000	19.8400	19.8000	19.8300	-9.369%	10	1,565	-34.947%
2025-12-22	25.0000	25.0000	21.1700	21.8800	+9.950%	126	1,565	-41.042%
2025-12-18	19.7000	20.1200	19.6000	19.9000	+7.684%	137	1,585	-35.176%
2025-12-11	18.5000	18.5000	18.4800	18.4800	-6.193%	5	1,583	-30.195%
2025-12-09	19.3000	19.7000	19.3000	19.7000	-7.468%	2	1,583	-34.518%
2025-12-02	21.2900	21.2900	21.2900	21.2900	-10.546%	1	1,583	-39.408%
2025-11-26	23.7800	23.8000	23.7800	23.8000	+4.386%	6	1,580	-45.798%
2025-11-25	22.4200	22.8000	22.3000	22.8000	+14.573%	21	1,580	-43.421%
2025-11-19	19.9000	19.9000	19.9000	19.9000	-13.853%	1	1,579	-35.176%
2025-11-18	23.1000	23.1000	23.1000	23.1000	+0.304%	1	1,578	-44.156%
2025-11-17	22.1200	23.0800	22.1200	23.0300	+4.682%	13	1,577	-43.986%
2025-11-14	22.0000	22.0000	22.0000	22.0000	+4.315%	3	1,566	-41.364%
2025-11-13	21.8100	21.8100	21.0900	21.0900	-5.848%	10	1,569	-38.834%
2025-11-12	22.4000	22.4000	22.4000	22.4000	+1.818%	1	1,558	-42.411%
2025-11-11	22.0000	22.0000	22.0000	22.0000	+23.596%	7	1,558	-41.364%
2025-11-05	17.8000	17.8000	17.8000	17.8000	+11.250%	1	1,551	-27.528%
2025-10-27	16.0000	16.0000	16.0000	16.0000	+12.676%	1	1,551	-19.375%
2025-10-22	14.2000	14.2000	14.2000	14.2000	-5.333%	1	1,551	-9.155%
2025-10-21	14.5000	15.0000	14.5000	15.0000	-17.808%	8	1,550	-14.000%
2025-10-15	17.8100	18.2500	17.8100	18.2500	+31.769%	65	1,547	-29.315%
2025-10-06	14.2500	14.2500	13.8500	13.8500	+10.800%	2	1,565	-6.859%
2025-10-03	12.5000	12.5000	12.5000	12.5000	+7.481%	1	1,567	+3.200%
2025-09-29	10.5000	11.6300	10.5000	11.6300	+38.783%	95	1,566	+10.920%
2025-09-25	8.3800	8.3800	8.3800	8.3800	-7.912%	1	1,571	+53.938%
2025-09-23	9.1000	9.1000	9.1000	9.1000	+19.737%	50	1,572	+41.758%
2025-09-16	7.6000	7.6000	7.6000	7.6000	-13.636%	3	1,522	+69.737%
2025-09-08	9.0000	9.0000	8.8000	8.8000	-4.348%	9	1,522	+46.591%
2025-09-05	8.9100	9.2000	8.9100	9.2000	+22.667%	2	1,513	+40.217%
2025-09-04	7.5000	7.5000	7.5000	7.5000	+5.189%	2	1,512	+72.000%
2025-09-03	7.1800	7.3400	7.1300	7.1300	-13.889%	60	1,510	+80.926%
2025-09-02	5.8800	9.1500	5.8800	8.2800	+115.065%	308	1,502	+55.797%
2025-08-28	4.6100	4.9100	3.4300	3.8500	-7.005%	69	1,708	+235.065%
2025-08-20	4.1400	4.1600	4.1200	4.1400	-1.429%	40	1,639	+211.594%
2025-08-18	4.2500	5.0500	4.1800	4.2000	-33.333%	335	1,599	+207.143%
2025-08-15	6.3000	6.3000	6.3000	6.3000	+125.000%	1	1,264	+104.762%
2025-08-08	2.8000	2.9100	2.7800	2.8000	-23.913%	110	1,263	+360.714%
2025-08-06	3.6800	3.6800	3.6800	3.6800	-1.867%	15	1,263	+250.543%
2025-07-31	3.7500	3.7500	3.7500	3.7500	-7.635%	1	1,263	+244.000%
2025-07-25	4.0500	4.0600	4.0500	4.0600	+6.842%	3	1,263	+217.734%
2025-07-23	3.8000	3.8000	3.8000	3.8000	+8.571%	20	1,260	+239.474%
2025-07-21	3.5000	3.6000	3.5000	3.5000	+1.449%	40	1,260	+268.571%
2025-07-18	3.4500	3.4500	3.4500	3.4500	+15.000%	1	1,260	+273.913%
2025-07-11	3.0000	3.0000	3.0000	3.0000	+30.435%	1	1,260	+330.000%
2025-06-24	2.7200	2.9000	2.2500	2.3000	+15.000%	85	1,260	+460.870%
2025-06-18	2.0000	2.0000	2.0000	2.0000	-41.176%	15	1,255	+545.000%
2025-06-17	1.8000	3.4000	1.8000	3.4000	+240.000%	88	1,255	+279.412%
2025-06-16	1.0000	1.0000	1.0000	1.0000	-75.000%	12	1,343	+1,190.000%
2025-05-06	4.0000	4.0000	4.0000	4.0000	-40.565%	20	1,355	+222.500%
2025-05-01	6.6300	6.7300	6.6300	6.7300	+34.600%	75	1,335	+91.679%
2025-04-23	4.5600	5.0000	4.5600	5.0000	+34.048%	85	1,410	+158.000%
2025-04-15	3.7300	3.7300	3.7300	3.7300	-17.111%	1	1,410	+245.845%
2025-04-14	5.2000	5.2000	4.0800	4.5000	+36.364%	50	1,410	+186.667%
2025-04-10	3.3000	3.3000	3.3000	3.3000	+11.864%	2	1,360	+290.909%
2025-04-09	2.9500	2.9500	2.9500	2.9500	-20.270%	2	1,360	+337.288%
2025-04-07	3.7800	3.7800	3.7000	3.7000	-35.652%	150	1,360	+248.649%
2025-03-28	4.9700	5.7500	4.9700	5.7500	-27.854%	180	1,210	+124.348%
2025-03-21	7.9700	7.9700	7.9700	7.9700	+8.880%	4	1,210	+61.857%
2025-03-03	7.3200	7.3200	7.3200	7.3200	-34.350%	2	1,210	+76.230%
2025-02-20	9.3000	11.1500	9.3000	11.1500	+44.243%	45	1,208	+15.695%
2025-02-14	7.3500	8.6700	6.6200	7.7300	+17.121%	216	1,153	+66.882%
2025-02-12	6.6000	6.6000	6.6000	6.6000	-18.519%	2	1,153	+95.455%
2025-02-11	7.3800	8.1000	7.3300	8.1000	+11.570%	60	1,155	+59.259%
2025-02-10	8.2500	8.7700	7.2600	7.2600	-14.588%	481	1,095	+77.686%
2025-02-07	8.8900	9.0200	8.2000	8.5000	-5.556%	616	621	+51.765%
2025-02-06	8.9500	10.2000	8.9500	9.0000	-18.330%	292	313	+43.333%
2025-02-05	11.0200	11.0200	11.0200	11.0200	+17.109%	10	104	+17.060%
2025-01-23	9.0000	9.4100	9.0000	9.4100	-1.466%	10	104	+37.088%
2025-01-21	9.5500	9.5500	9.5500	9.5500	+1.165%	32	76	+35.079%
2025-01-16	9.7700	9.7700	9.4400	9.4400	-16.460%	13	76	+36.653%
2024-12-20	10.4700	11.3000	10.4700	11.3000	+2.170%	12	67	+14.159%
2024-12-16	11.0600	11.0600	11.0600	11.0600	-6.271%	20	64	+16.637%
2024-12-03	11.8000	11.8000	11.8000	11.8000	+22.027%	1	64	+9.322%
2024-11-21	9.6700	9.6700	9.6700	9.6700	+5.453%	10	64	+33.402%
2024-11-15	9.1700	9.1700	9.1700	9.1700	-10.884%	20	64	+40.676%
2024-11-05	10.2900	10.2900	10.2900	10.2900	-20.724%	1	64	+25.364%
2024-10-04	13.0700	13.0700	12.9800	12.9800	+31.111%	200	63	-0.616%
2024-09-26	9.9000	9.9000	9.9000	9.9000	-16.173%	1	103	+30.303%
2024-09-25	11.8100	11.8100	11.8100	11.8100	-19.932%	100	102	+9.229%
2024-09-17	15.3300	15.3300	14.7500	14.7500	0.000%	2	2	-12.542%