Dark

SBLK20260116C15
SBLK Jan 16 2026 15.00 Call (SBLK260116C00015000)
option OPRA

EOD

Jun 17, 2025

2.89-6.774%(-0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	2.90	2.90	2.77	2.89	-6.774%	6	5,738	0.000%
2025-06-13	3.00	3.10	3.00	3.10	+19.231%	14	5,732	-6.774%
2025-06-11	2.60	2.60	2.60	2.60	0.000%	1	5,739	+11.154%
2025-06-10	2.62	2.62	2.60	2.60	+8.333%	13	5,740	+11.154%
2025-06-03	2.40	2.40	2.40	2.40	-12.727%	5	5,753	+20.417%
2025-05-30	2.60	2.75	2.48	2.75	+21.145%	100	5,758	+5.091%
2025-05-27	2.20	2.27	2.20	2.27	-5.417%	11	5,798	+27.313%
2025-05-22	2.45	2.45	2.40	2.40	-0.826%	2	5,809	+20.417%
2025-05-21	2.42	2.42	2.42	2.42	+0.833%	4	5,811	+19.421%
2025-05-19	2.40	2.40	2.40	2.40	-4.382%	20	5,807	+20.417%
2025-05-16	2.95	3.00	2.51	2.51	+3.292%	8	5,787	+15.139%
2025-05-14	2.38	2.43	2.38	2.43	+5.652%	2	5,785	+18.930%
2025-05-13	2.30	2.30	2.30	2.30	-4.564%	30	5,787	+25.652%
2025-05-12	2.65	2.65	2.41	2.41	+28.877%	30	5,816	+19.917%
2025-05-02	1.80	1.87	1.80	1.87	+11.976%	22	5,844	+54.545%
2025-04-30	1.78	1.78	1.67	1.67	-7.222%	11	5,835	+73.054%
2025-04-29	1.75	1.80	1.75	1.80	+5.882%	18	5,844	+60.556%
2025-04-28	1.70	1.70	1.70	1.70	+6.918%	10	5,826	+70.000%
2025-04-24	1.50	1.65	1.50	1.59	+6.000%	14	5,831	+81.761%
2025-04-23	1.50	1.50	1.50	1.50	+16.279%	20	5,825	+92.667%
2025-04-22	1.29	1.29	1.29	1.29	-9.155%	1	5,805	+124.031%
2025-04-17	1.42	1.42	1.42	1.42	-18.857%	1	5,803	+103.521%
2025-04-14	1.60	1.75	1.60	1.75	-3.846%	5,008	5,803	+65.143%
2025-04-11	1.67	1.82	1.67	1.82	+21.333%	120	795	+58.791%
2025-04-09	1.50	1.50	1.50	1.50	+19.048%	1	745	+92.667%
2025-04-08	1.40	1.40	1.26	1.26	-16.000%	13	744	+129.365%
2025-04-07	1.50	1.50	1.50	1.50	+25.000%	5	729	+92.667%
2025-04-04	1.00	1.20	1.00	1.20	-25.000%	10	729	+140.833%
2025-04-03	1.80	1.80	1.60	1.60	-23.810%	70	730	+80.625%
2025-04-02	2.10	2.10	2.10	2.10	-4.545%	2	755	+37.619%
2025-04-01	2.20	2.20	2.20	2.20	+10.000%	1	755	+31.364%
2025-03-31	2.00	2.00	2.00	2.00	-18.367%	2	755	+44.500%
2025-03-28	2.45	2.45	2.45	2.45	+6.987%	2	753	+17.959%
2025-03-27	2.40	2.50	2.29	2.29	-2.553%	25	752	+26.201%
2025-03-26	2.35	2.35	2.35	2.35	-9.615%	1	727	+22.979%
2025-03-25	2.65	2.65	2.60	2.60	-1.887%	2	726	+11.154%
2025-03-24	2.90	2.90	2.59	2.65	-7.018%	5	724	+9.057%
2025-03-21	3.00	3.00	2.85	2.85	-10.938%	38	722	+1.404%
2025-03-20	3.28	3.40	3.20	3.20	+6.667%	9	703	-9.688%
2025-03-19	3.15	3.50	3.00	3.00	+1.695%	61	696	-3.667%
2025-03-18	2.95	2.95	2.95	2.95	+3.873%	1	711	-2.034%
2025-03-17	3.05	3.20	2.84	2.84	-2.740%	16	712	+1.761%
2025-03-13	2.92	2.92	2.92	2.92	+4.286%	1	725	-1.027%
2025-03-12	2.95	3.00	2.80	2.80	+5.660%	32	725	+3.214%
2025-03-07	2.50	2.68	2.50	2.65	+15.217%	18	716	+9.057%
2025-03-06	2.30	2.30	2.30	2.30	+4.545%	1	726	+25.652%
2025-03-04	2.20	2.20	2.20	2.20	+4.762%	30	726	+31.364%
2025-02-28	2.10	2.10	2.10	2.10	-12.500%	2	756	+37.619%
2025-02-26	2.40	2.40	2.40	2.40	0.000%	1	756	+20.417%
2025-02-25	2.34	2.40	2.34	2.40	+4.348%	2	756	+20.417%
2025-02-21	2.39	2.55	2.30	2.30	-8.000%	162	756	+25.652%
2025-02-20	2.40	2.50	2.40	2.50	+36.612%	13	767	+15.600%
2025-02-19	2.40	2.40	1.80	1.83	-28.516%	31	760	+57.923%
2025-02-18	2.50	2.70	2.50	2.56	+2.400%	45	753	+12.891%
2025-02-14	2.50	2.50	2.50	2.50	+4.167%	2	755	+15.600%
2025-02-13	2.40	2.40	2.40	2.40	+31.868%	10	765	+20.417%
2025-02-07	1.82	1.82	1.82	1.82	-1.622%	4	765	+58.791%
2025-02-06	1.85	1.85	1.85	1.85	+12.121%	4	763	+56.216%
2025-02-03	1.65	1.65	1.65	1.65	-21.429%	1	764	+75.152%
2025-01-31	2.15	2.15	2.10	2.10	+5.000%	102	765	+37.619%
2025-01-30	2.00	2.00	2.00	2.00	+8.108%	1	714	+44.500%
2025-01-29	1.64	1.85	1.64	1.85	+12.121%	4	714	+56.216%
2025-01-27	1.70	1.70	1.65	1.65	+6.452%	8	714	+75.152%
2025-01-24	1.55	1.55	1.40	1.55	-3.125%	122	714	+86.452%
2025-01-23	1.35	1.60	1.35	1.60	+9.589%	10	761	+80.625%
2025-01-21	1.45	1.50	1.30	1.46	-5.806%	103	761	+97.945%
2025-01-16	1.95	1.95	1.55	1.55	-16.667%	4	661	+86.452%
2025-01-15	1.86	1.86	1.86	1.86	-4.615%	10	658	+55.376%
2025-01-14	1.88	1.95	1.88	1.95	-2.500%	51	648	+48.205%
2025-01-10	2.21	2.21	1.96	2.00	+14.286%	22	597	+44.500%
2025-01-08	1.80	1.80	1.60	1.75	0.000%	21	575	+65.143%
2025-01-07	1.90	1.90	1.75	1.75	-2.778%	11	575	+65.143%
2025-01-06	2.00	2.05	1.80	1.80	-14.286%	6	564	+60.556%
2025-01-03	2.10	2.10	2.10	2.10	-2.326%	6	564	+37.619%
2025-01-02	2.20	2.25	2.15	2.15	+21.469%	7	561	+34.419%
2024-12-30	1.75	1.77	1.50	1.77	+2.312%	91	559	+63.277%
2024-12-27	1.73	1.73	1.73	1.73	-6.486%	2	468	+67.052%
2024-12-26	1.85	1.85	1.85	1.85	-3.646%	2	469	+56.216%
2024-12-24	1.92	1.92	1.92	1.92	+4.918%	1	466	+50.521%
2024-12-23	1.83	1.83	1.83	1.83	+1.667%	10	466	+57.923%
2024-12-20	1.85	1.85	1.80	1.80	-3.743%	29	466	+60.556%
2024-12-19	1.87	1.87	1.87	1.87	+20.645%	1	437	+54.545%
2024-12-17	1.80	1.80	1.55	1.55	-19.271%	6	436	+86.452%
2024-12-16	1.85	1.93	1.60	1.92	-1.538%	69	361	+50.521%
2024-12-13	1.95	1.95	1.95	1.95	-4.878%	2	361	+48.205%
2024-12-12	2.05	2.05	2.00	2.05	-19.608%	14	360	+40.976%
2024-12-09	2.35	2.55	2.35	2.55	+18.056%	70	346	+13.333%
2024-12-06	2.55	2.55	2.14	2.16	-16.923%	156	276	+33.796%
2024-12-05	2.60	2.70	2.60	2.60	+4.000%	62	198	+11.154%
2024-12-02	2.50	2.50	2.50	2.50	0.000%	1	136	+15.600%
2024-11-29	2.50	2.50	2.50	2.50	-9.091%	2	135	+15.600%
2024-11-27	3.50	3.50	2.75	2.75	-21.429%	66	85	+5.091%
2024-11-26	3.50	3.50	3.50	3.50	-31.373%	5	85	-17.429%
2024-11-19	5.10	5.10	5.10	5.10	+21.429%	2	80	-43.333%
2024-10-31	4.27	4.30	4.20	4.20	-38.686%	33	82	-31.190%
2024-09-25	6.85	6.85	6.85	6.85	+0.440%	2	58	-57.810%
2024-09-23	6.82	6.82	6.82	6.82	+13.667%	1	60	-57.625%
2024-09-05	6.00	6.00	6.00	6.00	+1.695%	2	59	-51.833%
2024-08-28	5.90	5.90	5.90	5.90	-35.870%	1	57	-51.017%
2024-06-20	9.20	9.20	9.20	9.20	-9.804%	1	56	-68.587%
2024-06-12	10.20	10.20	10.20	10.20	-4.673%	4	55	-71.667%
2024-06-07	10.70	10.70	10.70	10.70	-2.727%	4	59	-72.991%
2024-06-06	11.00	11.00	11.00	11.00	-24.138%	1	61	-73.727%
2024-06-05	14.50	14.50	14.50	14.50	+52.632%	190	60	-80.069%
2024-06-03	9.50	9.50	9.50	9.50	-4.040%	2	61	-69.579%
2024-04-26	9.90	9.90	9.90	9.90	+9.151%	10	65	-70.808%
2024-04-04	9.07	9.07	9.07	9.07	+6.706%	1	70	-68.137%
2024-03-20	8.50	8.50	8.50	8.50	-6.696%	1	69	-66.000%
2024-03-18	9.11	9.11	9.11	9.11	+4.713%	2	68	-68.277%
2024-03-15	8.70	8.70	8.70	8.70	-1.136%	4	68	-66.782%
2024-03-14	8.80	8.80	8.80	8.80	-2.222%	3	68	-67.159%
2024-02-28	9.00	9.00	9.00	9.00	+12.782%	5	71	-67.889%
2024-02-27	7.98	7.98	7.98	7.98	+35.254%	1	76	-63.784%
2024-01-10	5.90	5.90	5.90	5.90	-9.509%	2	75	-51.017%
2024-01-02	6.52	6.52	6.52	6.52	+6.885%	10	73	-55.675%
2023-12-26	6.00	6.10	6.00	6.10	-3.175%	7	63	-52.623%
2023-12-18	6.30	6.30	6.30	6.30	-5.970%	5	61	-54.127%
2023-12-12	6.70	6.70	6.70	6.70	-1.471%	1	61	-56.866%
2023-12-04	6.80	6.80	6.80	6.80	-1.449%	1	61	-57.500%
2023-12-01	6.90	6.90	6.90	6.90	+27.778%	1	60	-58.116%
2023-11-28	5.40	5.40	5.40	5.40	+22.727%	40	61	-46.481%
2023-11-20	4.40	4.40	4.40	4.40	-2.870%	3	21	-34.318%
2023-11-17	4.53	4.53	4.53	4.53	+10.488%	1	18	-36.203%
2023-11-07	4.10	4.10	4.10	4.10	-6.818%	2	17	-29.512%
2023-11-06	4.40	4.40	4.40	4.40	-10.204%	3	15	-34.318%
2023-10-24	4.90	4.90	4.90	4.90	-3.922%	1	12	-41.020%
2023-10-20	5.10	5.10	5.10	5.10	-3.774%	1	11	-43.333%
2023-10-19	5.30	5.30	5.30	5.30	+3.922%	1	9	-45.472%
2023-10-16	5.10	5.10	5.10	5.10	0.000%	2	9	-43.333%
2023-10-12	5.10	5.10	5.10	5.10	-7.273%	1	7	-43.333%
2023-10-11	5.50	5.50	5.50	5.50	+4.762%	1	6	-47.455%
2023-10-10	5.50	5.50	5.25	5.25	+2.941%	2	5	-44.952%
2023-10-05	5.10	5.10	5.10	5.10	+8.511%	2	3	-43.333%
2023-10-04	4.70	4.70	4.70	4.70	+17.500%	1	1	-38.511%
2023-09-22	4.00	4.00	4.00	4.00	0.000%	1	1	-27.750%