Dark

SBLK20250620C17
SBLK Jun 20 2025 17.00 Call (SBLK250620C00017000)
option OPRA

EOD

Jun 17, 2025

0.25000.000%(0.0000)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	0.20	0.25	0.18	0.25	0.000%	399	3,991	0.000%
2025-06-16	0.50	0.55	0.25	0.25	-50.000%	997	4,368	0.000%
2025-06-13	0.27	0.50	0.27	0.50	+66.667%	176	5,151	-50.000%
2025-06-12	0.22	0.30	0.22	0.30	+11.111%	48	5,098	-16.667%
2025-06-11	0.20	0.35	0.20	0.27	+80.000%	67	5,099	-7.407%
2025-06-10	0.15	0.15	0.15	0.15	0.000%	35	5,049	+66.667%
2025-06-09	0.17	0.21	0.15	0.15	-40.000%	10	5,034	+66.667%
2025-06-06	0.21	0.30	0.21	0.25	+38.889%	172	5,035	0.000%
2025-06-05	0.15	0.26	0.15	0.18	+5.882%	54	4,991	+38.889%
2025-06-04	0.20	0.20	0.13	0.17	+21.429%	1,428	4,503	+47.059%
2025-06-03	0.17	0.17	0.12	0.14	-36.364%	112	4,503	+78.571%
2025-06-02	0.17	0.24	0.16	0.22	+10.000%	15	4,579	+13.636%
2025-05-30	0.18	0.20	0.16	0.20	+5.263%	512	4,578	+25.000%
2025-05-29	0.19	0.22	0.17	0.19	+18.750%	17	4,327	+31.579%
2025-05-28	0.14	0.16	0.13	0.16	-15.789%	6	4,327	+56.250%
2025-05-27	0.17	0.19	0.17	0.19	-20.833%	46	4,326	+31.579%
2025-05-23	0.10	0.25	0.10	0.24	+14.286%	66	4,276	+4.167%
2025-05-22	0.20	0.21	0.18	0.21	-8.696%	23	4,276	+19.048%
2025-05-21	0.32	0.35	0.23	0.23	-34.286%	67	4,263	+8.696%
2025-05-20	0.29	0.38	0.29	0.35	+20.690%	155	4,198	-28.571%
2025-05-19	0.30	0.32	0.25	0.29	-27.500%	213	4,111	-13.793%
2025-05-16	0.55	0.55	0.35	0.40	-33.333%	666	3,934	-37.500%
2025-05-15	0.47	0.73	0.42	0.60	+9.091%	334	3,825	-58.333%
2025-05-14	0.50	0.55	0.40	0.55	+7.843%	1,174	3,567	-54.545%
2025-05-13	0.50	0.51	0.30	0.51	+15.909%	50	2,488	-50.980%
2025-05-12	0.45	0.55	0.40	0.44	+76.000%	768	2,441	-43.182%
2025-05-09	0.25	0.25	0.15	0.25	+25.000%	1,016	2,430	0.000%
2025-05-08	0.15	0.22	0.15	0.20	+33.333%	37	1,922	+25.000%
2025-05-07	0.20	0.20	0.15	0.15	-16.667%	34	1,885	+66.667%
2025-05-06	0.23	0.24	0.18	0.18	-18.182%	88	1,858	+38.889%
2025-05-05	0.21	0.23	0.20	0.22	+10.000%	119	1,773	+13.636%
2025-05-02	0.20	0.25	0.20	0.20	0.000%	28	1,659	+25.000%
2025-05-01	0.20	0.20	0.20	0.20	0.000%	2	1,645	+25.000%
2025-04-30	0.20	0.21	0.20	0.20	0.000%	49	1,644	+25.000%
2025-04-29	0.15	0.20	0.15	0.20	0.000%	56	1,596	+25.000%
2025-04-28	0.20	0.21	0.20	0.20	0.000%	37	1,541	+25.000%
2025-04-25	0.20	0.25	0.20	0.20	+33.333%	20	1,528	+25.000%
2025-04-23	0.18	0.20	0.15	0.15	0.000%	207	1,518	+66.667%
2025-04-22	0.14	0.19	0.12	0.15	0.000%	31	1,398	+66.667%
2025-04-21	0.11	0.17	0.10	0.15	-6.250%	6	1,369	+66.667%
2025-04-17	0.24	0.24	0.16	0.16	+23.077%	26	1,387	+56.250%
2025-04-16	0.13	0.13	0.13	0.13	-53.571%	60	1,387	+92.308%
2025-04-11	0.26	0.28	0.26	0.28	+40.000%	12	1,327	-10.714%
2025-04-10	0.20	0.22	0.20	0.20	-33.333%	501	1,327	+25.000%
2025-04-09	0.30	0.30	0.30	0.30	+100.000%	1	851	-16.667%
2025-04-08	0.15	0.15	0.15	0.15	-55.882%	20	852	+66.667%
2025-04-07	0.35	0.35	0.34	0.34	+30.769%	2	872	-26.471%
2025-04-03	0.35	0.35	0.25	0.26	-60.000%	15	872	-3.846%
2025-03-27	0.65	0.65	0.65	0.65	-7.143%	20	882	-61.538%
2025-03-26	0.63	0.70	0.63	0.70	-30.000%	12	882	-64.286%
2025-03-21	1.05	1.05	1.00	1.00	-16.667%	24	872	-75.000%
2025-03-20	1.25	1.25	1.20	1.20	+1.695%	36	872	-79.167%
2025-03-19	1.30	1.40	1.18	1.18	+4.425%	25	842	-78.814%
2025-03-18	1.10	1.13	1.10	1.13	+13.000%	3	821	-77.876%
2025-03-17	1.10	1.20	1.00	1.00	-4.762%	64	822	-75.000%
2025-03-14	0.95	1.05	0.95	1.05	-5.405%	4	813	-76.190%
2025-03-12	1.00	1.11	1.00	1.11	+23.333%	14	811	-77.477%
2025-03-07	0.90	0.90	0.90	0.90	+12.500%	8	817	-72.222%
2025-03-06	0.80	0.80	0.80	0.80	+33.333%	3	813	-68.750%
2025-03-05	0.80	0.80	0.60	0.60	-21.053%	10	813	-58.333%
2025-03-04	0.49	0.80	0.49	0.76	-23.232%	3	813	-67.105%
2025-02-26	0.99	0.99	0.99	0.99	+65.000%	53	813	-74.747%
2025-02-25	0.60	0.60	0.60	0.60	-15.493%	51	736	-58.333%
2025-02-24	0.71	0.71	0.71	0.71	-21.111%	50	736	-64.789%
2025-02-20	0.72	0.90	0.72	0.90	+73.077%	12	786	-72.222%
2025-02-19	0.62	0.62	0.52	0.52	-48.515%	3	774	-51.923%
2025-02-18	1.01	1.01	1.01	1.01	+12.222%	5	773	-75.248%
2025-02-14	0.75	1.00	0.75	0.90	-5.263%	106	720	-72.222%
2025-02-13	0.75	0.95	0.75	0.95	+35.714%	23	741	-73.684%
2025-02-10	0.70	0.70	0.70	0.70	-22.222%	1	741	-64.286%
2025-02-05	0.90	0.90	0.90	0.90	+16.883%	99	741	-72.222%
2025-02-04	0.77	0.77	0.77	0.77	-9.412%	10	741	-67.532%
2025-01-31	0.85	0.85	0.85	0.85	+13.333%	10	731	-70.588%
2025-01-30	0.66	0.75	0.66	0.75	+36.364%	23	713	-66.667%
2025-01-27	0.55	0.55	0.55	0.55	0.000%	25	713	-54.545%
2025-01-24	0.55	0.55	0.55	0.55	0.000%	2	688	-54.545%
2025-01-22	0.40	0.60	0.40	0.55	+34.146%	7	687	-54.545%
2025-01-21	0.45	0.45	0.41	0.41	-26.786%	5	682	-39.024%
2025-01-16	0.40	0.56	0.40	0.56	-13.846%	2	678	-55.357%
2025-01-15	0.65	0.65	0.65	0.65	0.000%	13	676	-61.538%
2025-01-08	0.65	0.65	0.65	0.65	0.000%	500	663	-61.538%
2025-01-06	0.65	0.65	0.65	0.65	-1.515%	1	663	-61.538%
2024-12-30	0.66	0.66	0.66	0.66	+10.000%	3	663	-62.121%
2024-12-26	0.70	0.70	0.60	0.60	-20.000%	99	660	-58.333%
2024-12-24	0.80	0.80	0.75	0.75	0.000%	10	556	-66.667%
2024-12-20	0.70	0.75	0.70	0.75	-6.250%	11	556	-66.667%
2024-12-18	0.80	0.80	0.80	0.80	+15.942%	1	545	-68.750%
2024-12-17	0.65	0.69	0.65	0.69	-8.000%	2	544	-63.768%
2024-12-16	0.70	0.75	0.70	0.75	+25.000%	501	41	-66.667%
2024-12-13	0.74	0.75	0.48	0.60	-31.818%	30	41	-58.333%
2024-12-06	1.10	1.10	0.60	0.88	-23.478%	42	33	-71.591%
2024-12-05	1.15	1.15	1.15	1.15	+21.053%	2	13	-78.261%
2024-12-04	0.95	0.95	0.95	0.95	-65.827%	10	11	-73.684%
2024-11-20	2.78	2.78	2.78	2.78	-1.418%	1	2	-91.007%
2024-11-01	2.82	2.82	2.82	2.82	0.000%	2	1	-91.135%