Dark

SBLK20250620P15
SBLK Jun 20 2025 15.00 Put (SBLK250620P00015000)
option OPRA

EOD

Jun 10, 2025

0.0200-33.333%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	0.05	0.05	0.02	0.02	-33.333%	7	2,089	0.000%
2025-06-09	0.03	0.03	0.03	0.03	-40.000%	3	2,090	-33.333%
2025-06-05	0.07	0.07	0.05	0.05	0.000%	20	2,093	-60.000%
2025-06-03	0.13	0.13	0.05	0.05	-50.000%	59	2,104	-60.000%
2025-06-02	0.07	0.10	0.07	0.10	0.000%	15	2,060	-80.000%
2025-05-30	0.11	0.11	0.10	0.10	-33.333%	30	2,072	-80.000%
2025-05-29	0.15	0.15	0.15	0.15	-25.000%	1	2,062	-86.667%
2025-05-28	0.20	0.20	0.20	0.20	+5.263%	22	2,062	-90.000%
2025-05-27	0.18	0.19	0.17	0.19	-24.000%	10	2,084	-89.474%
2025-05-22	0.23	0.25	0.23	0.25	0.000%	57	2,075	-92.000%
2025-05-21	0.20	0.25	0.20	0.25	+25.000%	92	2,109	-92.000%
2025-05-20	0.15	0.20	0.15	0.20	0.000%	21	2,068	-90.000%
2025-05-19	0.15	0.25	0.15	0.20	-13.043%	59	2,064	-90.000%
2025-05-16	0.15	0.23	0.15	0.23	+43.750%	42	2,052	-91.304%
2025-05-15	0.20	0.20	0.15	0.16	-52.941%	87	2,056	-87.500%
2025-05-14	0.30	0.34	0.28	0.34	+13.333%	13	2,082	-94.118%
2025-05-13	0.35	0.35	0.28	0.30	-33.333%	14	2,075	-93.333%
2025-05-12	0.60	0.60	0.35	0.45	-40.789%	123	2,073	-95.556%
2025-05-09	0.69	0.76	0.69	0.76	-6.173%	100	2,074	-97.368%
2025-05-08	0.95	1.00	0.80	0.81	-14.737%	329	2,054	-97.531%
2025-05-07	1.00	1.00	0.95	0.95	0.000%	111	1,834	-97.895%
2025-05-06	0.89	0.95	0.85	0.95	+11.765%	324	1,723	-97.895%
2025-05-05	0.90	0.90	0.81	0.85	-5.556%	177	1,399	-97.647%
2025-05-02	0.90	1.00	0.90	0.90	-28.000%	200	1,223	-97.778%
2025-04-25	1.23	1.30	1.23	1.25	-6.015%	6	1,124	-98.400%
2025-04-24	1.40	1.49	1.33	1.33	-36.364%	6	1,124	-98.496%
2025-04-22	1.94	2.09	1.94	2.09	+19.429%	2	1,124	-99.043%
2025-04-21	1.75	1.75	1.75	1.75	+6.061%	1	1,124	-98.857%
2025-04-14	1.65	1.65	1.65	1.65	-14.508%	5	1,124	-98.788%
2025-04-11	1.93	1.93	1.93	1.93	-22.800%	2	1,124	-98.964%
2025-04-10	2.50	2.50	2.50	2.50	+14.679%	1	1,124	-99.200%
2025-04-09	2.18	2.18	2.18	2.18	+21.111%	3	1,123	-99.083%
2025-04-08	1.80	1.80	1.80	1.80	-19.643%	1	1,123	-98.889%
2025-04-07	2.24	2.24	2.24	2.24	-16.729%	30	1,122	-99.107%
2025-04-04	2.40	2.78	2.40	2.69	+79.333%	116	1,137	-99.257%
2025-04-03	1.00	1.50	1.00	1.50	+97.368%	13	1,138	-98.667%
2025-04-02	0.77	0.77	0.76	0.76	-11.628%	6	1,137	-97.368%
2025-04-01	0.86	0.86	0.86	0.86	+14.667%	5	1,136	-97.674%
2025-03-27	0.75	0.75	0.75	0.75	+22.951%	1	1,136	-97.333%
2025-03-25	0.61	0.61	0.61	0.61	+1.667%	6	1,137	-96.721%
2025-03-24	0.60	0.60	0.60	0.60	+9.091%	13	1,137	-96.667%
2025-03-19	0.61	0.61	0.55	0.55	0.000%	3	1,138	-96.364%
2025-03-18	0.63	0.63	0.55	0.55	-12.698%	11	1,140	-96.364%
2025-03-17	0.62	0.63	0.56	0.63	-10.000%	37	1,130	-96.825%
2025-03-14	0.75	0.75	0.70	0.70	-12.500%	28	1,124	-97.143%
2025-03-13	0.70	0.80	0.70	0.80	0.000%	2	1,125	-97.500%
2025-03-12	0.83	0.83	0.80	0.80	-27.273%	20	1,125	-97.500%
2025-03-10	1.00	1.10	1.00	1.10	+37.500%	7	1,105	-98.182%
2025-03-07	0.90	0.90	0.80	0.80	-23.810%	4	1,107	-97.500%
2025-03-06	1.10	1.10	1.05	1.05	-8.696%	7	1,107	-98.095%
2025-03-03	1.05	1.15	1.05	1.15	+4.545%	7	1,107	-98.261%
2025-02-28	1.10	1.10	1.10	1.10	-7.563%	26	1,101	-98.182%
2025-02-25	1.19	1.19	1.19	1.19	-0.833%	22	1,088	-98.319%
2025-02-24	1.25	1.25	1.20	1.20	+9.091%	4	1,088	-98.333%
2025-02-20	1.10	1.10	1.10	1.10	-23.611%	1	1,084	-98.182%
2025-02-19	1.46	1.53	1.35	1.44	+20.000%	31	1,084	-98.611%
2025-02-13	1.20	1.20	1.20	1.20	-7.692%	234	838	-98.333%
2025-02-12	1.30	1.30	1.30	1.30	-10.345%	3	838	-98.462%
2025-02-10	1.45	1.45	1.45	1.45	-5.844%	1	838	-98.621%
2025-02-07	1.54	1.54	1.54	1.54	-0.645%	20	837	-98.701%
2025-02-06	1.45	1.55	1.45	1.55	0.000%	4	837	-98.710%
2025-02-05	1.45	1.55	1.45	1.55	+10.714%	110	833	-98.710%
2025-02-04	1.40	1.40	1.40	1.40	-30.000%	10	824	-98.571%
2025-02-03	2.00	2.00	2.00	2.00	+25.000%	1	819	-99.000%
2025-01-31	1.58	1.60	1.47	1.60	+6.667%	12	818	-98.750%
2025-01-30	1.64	1.64	1.46	1.50	-12.791%	22	813	-98.667%
2025-01-29	1.72	1.72	1.72	1.72	-7.027%	1	803	-98.837%
2025-01-28	1.90	2.00	1.80	1.85	0.000%	59	802	-98.919%
2025-01-24	2.00	2.00	1.85	1.85	-11.905%	102	774	-98.919%
2025-01-22	1.90	2.10	1.90	2.10	+3.960%	15	750	-99.048%
2025-01-21	1.95	2.09	1.91	2.02	+6.316%	40	750	-99.010%
2025-01-16	1.99	1.99	1.90	1.90	+3.825%	2	735	-98.947%
2025-01-15	1.94	1.94	1.78	1.83	-8.040%	142	734	-98.907%
2025-01-08	2.15	2.15	1.80	1.99	-2.927%	172	470	-98.995%
2025-01-07	2.05	2.10	2.05	2.05	-0.485%	166	470	-99.024%
2025-01-06	1.75	2.06	1.75	2.06	+0.488%	6	393	-99.029%
2024-12-30	2.05	2.05	2.05	2.05	0.000%	20	387	-99.024%
2024-12-27	1.75	2.05	1.75	2.05	+24.242%	414	367	-99.024%
2024-12-26	1.65	1.65	1.65	1.65	-13.158%	100	343	-98.788%
2024-12-20	2.40	2.40	1.90	1.90	-9.524%	6	243	-98.947%
2024-12-19	2.10	2.10	2.10	2.10	+2.439%	3	239	-99.048%
2024-12-18	1.90	2.05	1.90	2.05	0.000%	2	237	-99.024%
2024-12-16	2.05	2.05	2.05	2.05	+9.626%	12	235	-99.024%
2024-12-13	1.87	1.87	1.87	1.87	+16.875%	2	223	-98.930%
2024-12-12	1.55	1.60	1.55	1.60	-3.030%	3	222	-98.750%
2024-12-11	1.60	1.65	1.60	1.65	+4.430%	4	219	-98.788%
2024-12-06	1.40	1.58	1.10	1.58	+17.037%	24	215	-98.734%
2024-12-05	1.25	1.35	1.25	1.35	0.000%	103	203	-98.519%
2024-12-04	1.21	1.35	1.21	1.35	+12.500%	9	100	-98.519%
2024-11-29	1.21	1.21	1.15	1.20	+9.091%	8	91	-98.333%
2024-11-27	1.25	1.25	1.10	1.10	+10.000%	3	84	-98.182%
2024-11-04	1.00	1.00	1.00	1.00	-0.990%	1	84	-98.000%
2024-10-30	1.01	1.01	1.01	1.01	+9.783%	2	83	-98.020%
2024-10-23	1.02	1.02	0.92	0.92	+8.235%	20	81	-97.826%
2024-10-17	0.85	0.85	0.85	0.85	+1.190%	10	61	-97.647%
2024-10-16	0.77	0.92	0.77	0.84	+3.704%	11	51	-97.619%
2024-10-15	0.81	0.81	0.81	0.81	+1.250%	10	40	-97.531%
2024-09-17	0.80	0.80	0.80	0.80	0.000%	10	30	-97.500%
2024-09-16	0.75	0.84	0.75	0.80	+1,500.000%	15	20	-97.500%
2024-05-13	0.05	0.05	0.05	0.05	0.000%	5	5	-60.000%