Dark

CYTK20270115C75
CYTK Jan 15 2027 75.00 Call (CYTK270115C00075000)
option OPRA

EOD

Jul 9, 2026

19.56+3.437%(+0.65)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-09	19.5600	19.5600	19.5600	19.5600	+3.437%	2	1,767	0.000%
2026-07-08	18.3100	18.9100	18.3100	18.9100	-5.165%	2	1,767	+3.437%
2026-07-02	19.9400	19.9400	19.9400	19.9400	+9.081%	1	1,769	-1.906%
2026-07-01	18.2800	18.2800	18.2800	18.2800	-7.723%	1	1,769	+7.002%
2026-06-29	19.0000	19.8100	19.0000	19.8100	+7.371%	70	1,769	-1.262%
2026-06-26	19.0000	19.0000	18.4500	18.4500	+2.500%	2	1,773	+6.016%
2026-06-22	18.0000	18.0000	18.0000	18.0000	+9.756%	2	1,772	+8.667%
2026-06-17	16.4000	16.4000	16.3000	16.4000	+33.333%	4	1,770	+19.268%
2026-06-15	12.3100	12.3100	12.3000	12.3000	-12.143%	5	1,770	+59.024%
2026-06-04	13.9000	14.0000	13.9000	14.0000	+9.375%	47	1,766	+39.714%
2026-06-03	13.4000	13.4000	12.8000	12.8000	-2.290%	59	1,719	+52.813%
2026-06-02	13.2600	13.4000	13.0000	13.1000	-16.825%	38	1,660	+49.313%
2026-05-27	15.7500	15.7500	15.7500	15.7500	-10.511%	2	1,628	+24.190%
2026-05-26	17.6000	17.6000	17.6000	17.6000	+3.529%	1	1,628	+11.136%
2026-05-22	17.1000	17.1000	17.0000	17.0000	-9.091%	21	1,628	+15.059%
2026-05-20	18.0000	18.7000	17.9000	18.7000	+13.333%	21	1,628	+4.599%
2026-05-19	16.5000	16.5000	16.5000	16.5000	+3.774%	1	1,619	+18.545%
2026-05-18	16.1500	16.6000	15.9000	15.9000	-2.454%	12	1,619	+23.019%
2026-05-15	16.3100	16.3100	16.3000	16.3000	-8.427%	2	1,619	+20.000%
2026-05-14	17.8000	17.8000	17.8000	17.8000	+7.229%	2	1,620	+9.888%
2026-05-13	16.6000	16.6000	16.6000	16.6000	+3.750%	1	1,606	+17.831%
2026-05-12	16.0000	16.0000	16.0000	16.0000	-5.882%	125	1,606	+22.250%
2026-05-11	17.1000	17.1000	17.0000	17.0000	-1.734%	26	1,606	+15.059%
2026-05-08	17.3000	17.3000	17.3000	17.3000	+2.976%	3	1,601	+13.064%
2026-05-07	16.8000	16.8000	16.8000	16.8000	-1.176%	5	1,601	+16.429%
2026-05-06	17.0000	17.0000	17.0000	17.0000	-5.556%	1	1,596	+15.059%
2026-05-05	19.5000	19.8900	18.0000	18.0000	+18.890%	12	1,596	+8.667%
2026-04-20	15.1400	15.1400	15.1400	15.1400	-0.916%	10	1,597	+29.194%
2026-04-09	15.7200	15.7300	14.2000	15.2800	-9.959%	1,505	1,603	+28.010%
2026-04-02	16.9700	16.9700	16.9700	16.9700	+2.229%	1	1,708	+15.262%
2026-03-31	16.6000	16.6000	16.6000	16.6000	+18.571%	1	1,708	+17.831%
2026-03-09	14.0000	14.0000	14.0000	14.0000	-0.356%	2	1,708	+39.714%
2026-03-04	14.0500	14.0500	14.0500	14.0500	-12.188%	2	1,706	+39.217%
2026-02-27	16.0000	16.0000	16.0000	16.0000	-5.882%	2	1,706	+22.250%
2026-02-24	17.0000	17.0000	17.0000	17.0000	-2.411%	1	1,704	+15.059%
2026-02-05	17.2800	17.5500	17.2800	17.4200	-2.245%	200	1,704	+12.285%
2026-01-21	17.8200	17.8200	17.8200	17.8200	-5.614%	1	1,504	+9.764%
2026-01-12	17.5000	19.1000	17.5000	18.8800	+18.892%	300	1,503	+3.602%
2025-12-30	15.4000	15.8800	15.4000	15.8800	-14.624%	97	1,203	+23.174%
2025-12-23	18.6000	18.6000	18.6000	18.6000	-7.692%	2	1,110	+5.161%
2025-12-22	23.5300	23.5300	19.9000	20.1500	+7.869%	524	1,109	-2.928%
2025-12-18	18.5700	18.6800	18.4200	18.6800	+3.204%	137	608	+4.711%
2025-12-16	18.1000	18.1000	18.1000	18.1000	+7.546%	10	518	+8.066%
2025-12-11	16.8300	16.8300	16.8300	16.8300	-5.449%	3	518	+16.221%
2025-12-10	17.8000	17.8000	17.8000	17.8000	-15.480%	1	518	+9.888%
2025-11-17	21.0800	21.0800	20.9300	21.0600	+10.031%	12	517	-7.123%
2025-11-13	19.7100	19.7100	19.1400	19.1400	-4.586%	10	505	+2.194%
2025-11-12	20.0600	20.0600	20.0600	20.0600	+31.974%	10	495	-2.493%
2025-10-28	15.2000	15.2000	15.2000	15.2000	+52.000%	1	485	+28.684%
2025-10-01	10.0000	10.0000	10.0000	10.0000	+25.786%	1	485	+95.600%
2025-09-11	7.9500	7.9500	7.9500	7.9500	+13.571%	1	485	+146.038%
2025-09-05	7.0000	7.0000	7.0000	7.0000	+16.667%	1	484	+179.429%
2025-09-02	6.6400	6.6400	6.0000	6.0000	+63.043%	3	483	+226.000%
2025-08-18	3.7100	3.7100	3.6800	3.6800	+41.538%	2	483	+431.522%
2025-07-21	2.6000	2.6000	2.6000	2.6000	-16.129%	10	483	+652.308%
2025-07-14	3.1000	3.1000	3.1000	3.1000	-0.958%	10	493	+530.968%
2025-05-15	3.1300	3.1300	3.1300	3.1300	-9.798%	2	483	+524.920%
2025-05-09	3.5100	3.5100	3.4400	3.4700	-8.684%	194	483	+463.689%
2025-05-07	3.8000	3.8000	3.8000	3.8000	+13.772%	1	483	+414.737%
2025-05-02	3.4200	3.5000	3.3400	3.3400	-7.222%	130	483	+485.629%
2025-04-23	3.6000	3.6000	3.6000	3.6000	+20.000%	60	548	+443.333%
2025-04-15	3.0000	3.0000	3.0000	3.0000	-3.226%	1	488	+552.000%
2025-04-14	3.1000	3.1000	3.1000	3.1000	+14.815%	2	487	+530.968%
2025-04-10	2.7000	2.7000	2.7000	2.7000	+21.622%	35	485	+624.444%
2025-04-09	3.0000	3.0000	2.2200	2.2200	-32.727%	4	468	+781.081%
2025-04-01	3.3000	3.3000	3.3000	3.3000	-44.538%	17	466	+492.727%
2025-03-14	5.9500	6.1000	5.9500	5.9500	-26.814%	10	483	+228.739%
2025-02-24	7.8000	8.1300	7.8000	8.1300	+28.436%	100	478	+140.590%
2025-02-10	7.3800	7.7000	6.3200	6.3300	-11.715%	145	378	+209.005%
2025-02-07	7.6300	8.4000	6.9900	7.1700	-29.706%	284	268	+172.803%
2025-02-05	10.2000	10.2000	10.2000	10.2000	+20.000%	10	200	+91.765%
2025-01-31	8.9200	8.9300	8.5000	8.5000	-6.593%	60	200	+130.118%
2025-01-29	9.1000	9.1000	9.1000	9.1000	-9.000%	100	180	+114.945%
2025-01-28	10.0000	10.0000	10.0000	10.0000	+7.181%	10	80	+95.600%
2025-01-27	9.3300	9.3300	9.3300	9.3300	-4.796%	20	70	+109.646%
2025-01-24	8.6600	9.8000	8.6600	9.8000	+16.945%	80	50	+99.592%
2025-01-23	8.2900	8.3800	8.2900	8.3800	0.000%	10	10	+133.413%