Dark

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

EOD

Sep 3, 2026

9.60+14.286%(+1.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.6000	9.6000	9.6000	9.6000	+14.286%	15	1,890	0.000%
2026-09-02	8.4000	8.4000	8.2000	8.4000	-9.189%	30	1,875	+14.286%
2026-09-01	8.8000	9.2500	8.8000	9.2500	+12.805%	29	1,845	+3.784%
2026-08-31	8.4000	8.5000	7.9000	8.2000	-6.286%	46	1,831	+17.073%
2026-08-28	10.1500	10.1500	8.7500	8.7500	-28.279%	6	1,785	+9.714%
2026-08-24	12.0000	12.2000	12.0000	12.2000	+0.826%	11	1,785	-21.311%
2026-08-10	12.1000	12.1000	12.1000	12.1000	-9.023%	2	1,774	-20.661%
2026-08-03	13.7000	13.7000	13.1000	13.3000	-10.738%	7	1,776	-27.820%
2026-07-31	14.9000	14.9000	14.9000	14.9000	-6.875%	1	1,774	-35.570%
2026-07-30	16.0000	16.0000	16.0000	16.0000	+0.629%	11	1,774	-40.000%
2026-07-29	17.0300	17.0300	15.9000	15.9000	-18.712%	5	1,763	-39.623%
2026-07-09	19.5600	19.5600	19.5600	19.5600	+3.437%	2	1,767	-50.920%
2026-07-08	18.3100	18.9100	18.3100	18.9100	-5.165%	2	1,767	-49.233%
2026-07-02	19.9400	19.9400	19.9400	19.9400	+9.081%	1	1,769	-51.856%
2026-07-01	18.2800	18.2800	18.2800	18.2800	-7.723%	1	1,769	-47.484%
2026-06-29	19.0000	19.8100	19.0000	19.8100	+7.371%	70	1,769	-51.540%
2026-06-26	19.0000	19.0000	18.4500	18.4500	+2.500%	2	1,773	-47.967%
2026-06-22	18.0000	18.0000	18.0000	18.0000	+9.756%	2	1,772	-46.667%
2026-06-17	16.4000	16.4000	16.3000	16.4000	+33.333%	4	1,770	-41.463%
2026-06-15	12.3100	12.3100	12.3000	12.3000	-12.143%	5	1,770	-21.951%
2026-06-04	13.9000	14.0000	13.9000	14.0000	+9.375%	47	1,766	-31.429%
2026-06-03	13.4000	13.4000	12.8000	12.8000	-2.290%	59	1,719	-25.000%
2026-06-02	13.2600	13.4000	13.0000	13.1000	-16.825%	38	1,660	-26.718%
2026-05-27	15.7500	15.7500	15.7500	15.7500	-10.511%	2	1,628	-39.048%
2026-05-26	17.6000	17.6000	17.6000	17.6000	+3.529%	1	1,628	-45.455%
2026-05-22	17.1000	17.1000	17.0000	17.0000	-9.091%	21	1,628	-43.529%
2026-05-20	18.0000	18.7000	17.9000	18.7000	+13.333%	21	1,628	-48.663%
2026-05-19	16.5000	16.5000	16.5000	16.5000	+3.774%	1	1,619	-41.818%
2026-05-18	16.1500	16.6000	15.9000	15.9000	-2.454%	12	1,619	-39.623%
2026-05-15	16.3100	16.3100	16.3000	16.3000	-8.427%	2	1,619	-41.104%
2026-05-14	17.8000	17.8000	17.8000	17.8000	+7.229%	2	1,620	-46.067%
2026-05-13	16.6000	16.6000	16.6000	16.6000	+3.750%	1	1,606	-42.169%
2026-05-12	16.0000	16.0000	16.0000	16.0000	-5.882%	125	1,606	-40.000%
2026-05-11	17.1000	17.1000	17.0000	17.0000	-1.734%	26	1,606	-43.529%
2026-05-08	17.3000	17.3000	17.3000	17.3000	+2.976%	3	1,601	-44.509%
2026-05-07	16.8000	16.8000	16.8000	16.8000	-1.176%	5	1,601	-42.857%
2026-05-06	17.0000	17.0000	17.0000	17.0000	-5.556%	1	1,596	-43.529%
2026-05-05	19.5000	19.8900	18.0000	18.0000	+18.890%	12	1,596	-46.667%
2026-04-20	15.1400	15.1400	15.1400	15.1400	-0.916%	10	1,597	-36.592%
2026-04-09	15.7200	15.7300	14.2000	15.2800	-9.959%	1,505	1,603	-37.173%
2026-04-02	16.9700	16.9700	16.9700	16.9700	+2.229%	1	1,708	-43.430%
2026-03-31	16.6000	16.6000	16.6000	16.6000	+18.571%	1	1,708	-42.169%
2026-03-09	14.0000	14.0000	14.0000	14.0000	-0.356%	2	1,708	-31.429%
2026-03-04	14.0500	14.0500	14.0500	14.0500	-12.188%	2	1,706	-31.673%
2026-02-27	16.0000	16.0000	16.0000	16.0000	-5.882%	2	1,706	-40.000%
2026-02-24	17.0000	17.0000	17.0000	17.0000	-2.411%	1	1,704	-43.529%
2026-02-05	17.2800	17.5500	17.2800	17.4200	-2.245%	200	1,704	-44.891%
2026-01-21	17.8200	17.8200	17.8200	17.8200	-5.614%	1	1,504	-46.128%
2026-01-12	17.5000	19.1000	17.5000	18.8800	+18.892%	300	1,503	-49.153%
2025-12-30	15.4000	15.8800	15.4000	15.8800	-14.624%	97	1,203	-39.547%
2025-12-23	18.6000	18.6000	18.6000	18.6000	-7.692%	2	1,110	-48.387%
2025-12-22	23.5300	23.5300	19.9000	20.1500	+7.869%	524	1,109	-52.357%
2025-12-18	18.5700	18.6800	18.4200	18.6800	+3.204%	137	608	-48.608%
2025-12-16	18.1000	18.1000	18.1000	18.1000	+7.546%	10	518	-46.961%
2025-12-11	16.8300	16.8300	16.8300	16.8300	-5.449%	3	518	-42.959%
2025-12-10	17.8000	17.8000	17.8000	17.8000	-15.480%	1	518	-46.067%
2025-11-17	21.0800	21.0800	20.9300	21.0600	+10.031%	12	517	-54.416%
2025-11-13	19.7100	19.7100	19.1400	19.1400	-4.586%	10	505	-49.843%
2025-11-12	20.0600	20.0600	20.0600	20.0600	+31.974%	10	495	-52.144%
2025-10-28	15.2000	15.2000	15.2000	15.2000	+52.000%	1	485	-36.842%
2025-10-01	10.0000	10.0000	10.0000	10.0000	+25.786%	1	485	-4.000%
2025-09-11	7.9500	7.9500	7.9500	7.9500	+13.571%	1	485	+20.755%
2025-09-05	7.0000	7.0000	7.0000	7.0000	+16.667%	1	484	+37.143%
2025-09-02	6.6400	6.6400	6.0000	6.0000	+63.043%	3	483	+60.000%
2025-08-18	3.7100	3.7100	3.6800	3.6800	+41.538%	2	483	+160.870%
2025-07-21	2.6000	2.6000	2.6000	2.6000	-16.129%	10	483	+269.231%
2025-07-14	3.1000	3.1000	3.1000	3.1000	-0.958%	10	493	+209.677%
2025-05-15	3.1300	3.1300	3.1300	3.1300	-9.798%	2	483	+206.709%
2025-05-09	3.5100	3.5100	3.4400	3.4700	-8.684%	194	483	+176.657%
2025-05-07	3.8000	3.8000	3.8000	3.8000	+13.772%	1	483	+152.632%
2025-05-02	3.4200	3.5000	3.3400	3.3400	-7.222%	130	483	+187.425%
2025-04-23	3.6000	3.6000	3.6000	3.6000	+20.000%	60	548	+166.667%
2025-04-15	3.0000	3.0000	3.0000	3.0000	-3.226%	1	488	+220.000%
2025-04-14	3.1000	3.1000	3.1000	3.1000	+14.815%	2	487	+209.677%
2025-04-10	2.7000	2.7000	2.7000	2.7000	+21.622%	35	485	+255.556%
2025-04-09	3.0000	3.0000	2.2200	2.2200	-32.727%	4	468	+332.432%
2025-04-01	3.3000	3.3000	3.3000	3.3000	-44.538%	17	466	+190.909%
2025-03-14	5.9500	6.1000	5.9500	5.9500	-26.814%	10	483	+61.345%
2025-02-24	7.8000	8.1300	7.8000	8.1300	+28.436%	100	478	+18.081%
2025-02-10	7.3800	7.7000	6.3200	6.3300	-11.715%	145	378	+51.659%
2025-02-07	7.6300	8.4000	6.9900	7.1700	-29.706%	284	268	+33.891%
2025-02-05	10.2000	10.2000	10.2000	10.2000	+20.000%	10	200	-5.882%
2025-01-31	8.9200	8.9300	8.5000	8.5000	-6.593%	60	200	+12.941%
2025-01-29	9.1000	9.1000	9.1000	9.1000	-9.000%	100	180	+5.495%
2025-01-28	10.0000	10.0000	10.0000	10.0000	+7.181%	10	80	-4.000%
2025-01-27	9.3300	9.3300	9.3300	9.3300	-4.796%	20	70	+2.894%
2025-01-24	8.6600	9.8000	8.6600	9.8000	+16.945%	80	50	-2.041%
2025-01-23	8.2900	8.3800	8.2900	8.3800	0.000%	10	10	+14.558%