Dark

SBLK20250620C16
SBLK Jun 20 2025 16.00 Call (SBLK250620C00016000)
option OPRA

EOD

Jun 17, 2025

0.8500-19.811%(-0.2100)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	0.91	1.00	0.85	0.85	-19.811%	22	1,508	0.000%
2025-06-16	1.15	1.15	1.00	1.06	-24.286%	23	1,511	-19.811%
2025-06-13	1.08	1.40	1.08	1.40	+42.857%	80	1,524	-39.286%
2025-06-12	1.00	1.00	0.97	0.98	-2.000%	20	1,536	-13.265%
2025-06-11	0.85	1.00	0.85	1.00	+33.333%	17	1,537	-15.000%
2025-06-10	0.65	0.80	0.65	0.75	+7.143%	32	1,540	+13.333%
2025-06-09	0.95	0.95	0.70	0.70	-22.222%	25	1,530	+21.429%
2025-06-06	0.90	0.90	0.90	0.90	+50.000%	2	1,552	-5.556%
2025-06-05	0.80	0.80	0.60	0.60	+15.385%	14	1,552	+41.667%
2025-06-04	0.60	0.73	0.52	0.52	-1.887%	14	1,556	+63.462%
2025-06-03	0.60	0.60	0.48	0.53	-23.188%	13	1,548	+60.377%
2025-06-02	0.68	0.71	0.65	0.69	-8.000%	7	1,555	+23.188%
2025-05-30	0.65	0.75	0.65	0.75	+20.968%	210	1,553	+13.333%
2025-05-29	0.57	0.62	0.57	0.62	+12.727%	16	1,448	+37.097%
2025-05-28	0.55	0.55	0.55	0.55	+1.852%	69	1,449	+54.545%
2025-05-27	0.60	0.60	0.54	0.54	-11.475%	13	1,408	+57.407%
2025-05-23	0.65	0.65	0.61	0.61	+1.667%	6	1,405	+39.344%
2025-05-22	0.57	0.60	0.50	0.60	+20.000%	29	1,405	+41.667%
2025-05-21	0.70	0.70	0.50	0.50	-39.024%	6	1,391	+70.000%
2025-05-20	0.70	0.90	0.70	0.82	+17.143%	27	1,394	+3.659%
2025-05-19	0.75	0.75	0.70	0.70	-23.913%	73	1,371	+21.429%
2025-05-16	1.18	1.18	0.85	0.92	-22.689%	46	1,351	-7.609%
2025-05-15	1.22	1.30	1.18	1.19	+25.263%	26	1,331	-28.571%
2025-05-14	1.01	1.03	0.85	0.95	-1.042%	75	1,325	-10.526%
2025-05-13	0.75	1.00	0.75	0.96	+1.053%	36	1,316	-11.458%
2025-05-12	0.90	0.95	0.75	0.95	+82.692%	35	1,288	-10.526%
2025-05-09	0.55	0.55	0.45	0.52	+4.000%	106	1,273	+63.462%
2025-05-08	0.40	0.50	0.40	0.50	+42.857%	29	1,220	+70.000%
2025-05-07	0.50	0.50	0.35	0.35	-20.455%	22	1,191	+142.857%
2025-05-06	0.40	0.50	0.40	0.44	-6.383%	19	1,170	+93.182%
2025-05-05	0.45	0.50	0.45	0.47	+17.500%	109	1,151	+80.851%
2025-05-02	0.40	0.40	0.40	0.40	-11.111%	2	1,044	+112.500%
2025-05-01	0.43	0.45	0.40	0.45	+12.500%	263	1,043	+88.889%
2025-04-30	0.25	0.40	0.25	0.40	+17.647%	2	782	+112.500%
2025-04-29	0.34	0.34	0.34	0.34	-10.526%	1	781	+150.000%
2025-04-28	0.35	0.40	0.35	0.38	-5.000%	121	780	+123.684%
2025-04-25	0.48	0.48	0.40	0.40	0.000%	344	659	+112.500%
2025-04-24	0.30	0.40	0.30	0.40	+25.000%	59	575	+112.500%
2025-04-23	0.32	0.32	0.30	0.32	+28.000%	41	542	+165.625%
2025-04-22	0.25	0.25	0.25	0.25	0.000%	11	501	+240.000%
2025-04-21	0.31	0.31	0.25	0.25	-19.355%	29	491	+240.000%
2025-04-17	0.27	0.31	0.27	0.31	-6.061%	5	458	+174.194%
2025-04-16	0.33	0.33	0.33	0.33	+17.857%	1	458	+157.576%
2025-04-15	0.30	0.34	0.25	0.28	-37.778%	15	458	+203.571%
2025-04-14	0.45	0.45	0.45	0.45	+12.500%	1	447	+88.889%
2025-04-11	0.40	0.40	0.40	0.40	+14.286%	6	447	+112.500%
2025-04-10	0.38	0.38	0.33	0.35	-18.605%	43	450	+142.857%
2025-04-09	0.43	0.43	0.43	0.43	+22.857%	1	447	+97.674%
2025-04-04	0.38	0.38	0.35	0.35	-63.158%	42	446	+142.857%
2025-04-01	0.80	0.95	0.80	0.95	-5.000%	4	446	-10.526%
2025-03-27	1.00	1.00	1.00	1.00	-0.990%	3	442	-15.000%
2025-03-26	0.90	1.01	0.90	1.01	-25.185%	3	441	-15.842%
2025-03-24	1.42	1.42	1.35	1.35	-29.688%	201	441	-37.037%
2025-03-20	2.00	2.00	1.92	1.92	+9.714%	3	442	-55.729%
2025-03-19	1.80	2.00	1.70	1.75	+10.063%	9	444	-51.429%
2025-03-18	1.59	1.59	1.59	1.59	-3.636%	1	446	-46.541%
2025-03-17	1.80	1.80	1.65	1.65	+17.021%	32	446	-48.485%
2025-03-14	1.41	1.41	1.41	1.41	-6.000%	2	476	-39.716%
2025-03-13	1.65	1.65	1.50	1.50	-3.226%	47	464	-43.333%
2025-03-12	1.63	1.63	1.55	1.55	+37.168%	6	464	-45.161%
2025-03-10	1.15	1.15	1.13	1.13	-23.649%	7	462	-24.779%
2025-03-07	1.40	1.48	1.40	1.48	+12.977%	12	461	-42.568%
2025-03-06	1.20	1.31	1.20	1.31	+24.762%	4	462	-35.115%
2025-03-05	1.30	1.30	1.05	1.05	-16.000%	19	462	-19.048%
2025-03-04	0.96	1.35	0.96	1.25	+9.649%	12	459	-32.000%
2025-02-27	1.09	1.15	1.09	1.14	-12.308%	206	452	-25.439%
2025-02-26	1.25	1.30	1.25	1.30	+8.333%	22	297	-34.615%
2025-02-25	1.10	1.25	1.10	1.20	-7.692%	9	313	-29.167%
2025-02-20	1.15	1.30	1.15	1.30	+68.831%	15	313	-34.615%
2025-02-19	0.75	0.93	0.75	0.77	-53.333%	39	310	+10.390%
2025-02-18	1.60	1.65	1.55	1.65	+28.906%	24	301	-48.485%
2025-02-14	1.40	1.40	1.21	1.28	+16.364%	232	237	-33.594%
2025-02-13	1.10	1.10	1.10	1.10	-12.000%	5	232	-22.727%
2025-02-12	1.10	1.25	1.10	1.25	+17.925%	30	232	-32.000%
2025-02-11	1.06	1.06	1.06	1.06	-9.402%	1	207	-19.811%
2025-02-05	1.17	1.17	1.17	1.17	+0.862%	2	206	-27.350%
2025-02-04	1.05	1.20	1.05	1.16	+22.105%	6	206	-26.724%
2025-02-03	0.90	0.95	0.90	0.95	-17.391%	50	207	-10.526%
2025-01-31	1.15	1.15	1.15	1.15	+21.053%	10	178	-26.087%
2025-01-29	0.95	0.95	0.95	0.95	+26.667%	70	178	-10.526%
2025-01-22	0.75	0.75	0.75	0.75	-16.667%	28	108	+13.333%
2025-01-13	0.90	0.90	0.90	0.90	-24.370%	1	83	-5.556%
2025-01-10	1.19	1.19	1.19	1.19	+32.222%	2	83	-28.571%
2025-01-08	0.90	0.90	0.90	0.90	-33.333%	10	79	-5.556%
2025-01-02	1.00	1.35	1.00	1.35	+28.571%	3	79	-37.037%
2024-12-23	1.05	1.05	1.05	1.05	0.000%	2	80	-19.048%
2024-12-20	1.05	1.05	1.05	1.05	+0.962%	2	78	-19.048%
2024-12-16	1.05	1.05	1.04	1.04	+9.474%	6	70	-18.269%
2024-12-13	0.95	1.00	0.85	0.95	-20.833%	42	70	-10.526%
2024-12-12	1.20	1.20	1.20	1.20	+4.348%	1	67	-29.167%
2024-12-06	1.61	1.61	1.15	1.15	-39.474%	34	66	-26.087%
2024-12-03	1.90	1.90	1.89	1.90	0.000%	50	50	-55.263%