Dark

SBLK20260116C17
SBLK Jan 16 2026 17.00 Call (SBLK260116C00017000)
option OPRA

EOD

Jun 16, 2025

1.85+10.778%(+0.18)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-16	1.65	1.85	1.65	1.85	+10.778%	2	861	0.000%
2025-06-13	1.67	1.67	1.67	1.67	+11.333%	2	860	+10.778%
2025-06-12	1.50	1.50	1.50	1.50	+15.385%	4	860	+23.333%
2025-06-04	1.30	1.30	1.30	1.30	-7.143%	10	860	+42.308%
2025-06-03	1.40	1.40	1.40	1.40	-6.667%	1	860	+32.143%
2025-05-20	1.50	1.50	1.50	1.50	-6.250%	5	860	+23.333%
2025-05-19	1.60	1.60	1.60	1.60	+12.676%	1	860	+15.625%
2025-05-16	1.75	1.75	1.42	1.42	-29.000%	38	861	+30.282%
2025-05-15	2.00	2.00	2.00	2.00	+14.286%	1	842	-7.500%
2025-05-14	1.64	1.75	1.64	1.75	+20.690%	5	843	+5.714%
2025-05-13	1.30	1.45	1.30	1.45	-9.375%	11	842	+27.586%
2025-05-12	1.60	1.60	1.60	1.60	+45.455%	10	834	+15.625%
2025-05-09	1.20	1.20	1.10	1.10	0.000%	18	844	+68.182%
2025-05-05	1.10	1.10	1.10	1.10	+4.762%	15	839	+68.182%
2025-05-02	1.15	1.15	1.05	1.05	0.000%	24	854	+76.190%
2025-05-01	1.05	1.05	1.05	1.05	0.000%	2	856	+76.190%
2025-04-29	1.00	1.05	1.00	1.05	-32.258%	30	858	+76.190%
2025-04-25	1.30	1.55	1.30	1.55	+63.158%	26	848	+19.355%
2025-04-24	0.95	0.95	0.95	0.95	+5.556%	6	860	+94.737%
2025-04-23	0.90	0.90	0.90	0.90	+5.882%	5	860	+105.556%
2025-04-22	0.85	0.85	0.85	0.85	0.000%	2	860	+117.647%
2025-04-15	0.85	0.85	0.85	0.85	-19.048%	133	860	+117.647%
2025-04-11	1.20	1.20	1.05	1.05	+29.630%	22	925	+76.190%
2025-04-09	0.65	0.90	0.65	0.81	+24.615%	12	924	+128.395%
2025-04-08	0.75	0.78	0.60	0.65	-18.750%	6	925	+184.615%
2025-04-04	0.70	0.80	0.70	0.80	-25.926%	10	924	+131.250%
2025-04-03	1.10	1.10	1.08	1.08	-28.000%	10	923	+71.296%
2025-04-01	1.50	1.50	1.50	1.50	+29.310%	25	924	+23.333%
2025-03-31	1.16	1.16	1.16	1.16	-14.706%	1	924	+59.483%
2025-03-27	1.50	1.50	1.36	1.36	-9.333%	12	923	+36.029%
2025-03-26	1.55	1.55	1.50	1.50	-11.765%	10	913	+23.333%
2025-03-24	1.90	1.90	1.70	1.70	-19.048%	3	913	+8.824%
2025-03-20	2.25	2.25	2.10	2.10	+2.439%	9	911	-11.905%
2025-03-19	2.05	2.05	2.05	2.05	-10.870%	100	910	-9.756%
2025-03-18	1.87	2.30	1.87	2.30	+21.053%	74	810	-19.565%
2025-03-12	2.00	2.00	1.88	1.90	+8.571%	21	818	-2.632%
2025-03-07	1.80	1.80	1.35	1.75	+21.528%	32	801	+5.714%
2025-02-28	1.44	1.44	1.44	1.44	+6.667%	2	788	+28.472%
2025-02-24	1.30	1.35	1.15	1.35	-15.625%	9	787	+37.037%
2025-02-21	1.60	1.60	1.60	1.60	+10.345%	40	785	+15.625%
2025-02-20	1.45	1.45	1.45	1.45	+16.000%	12	785	+27.586%
2025-02-19	1.25	1.25	1.25	1.25	-28.571%	10	797	+48.000%
2025-02-18	1.75	1.75	1.75	1.75	+16.667%	10	758	+5.714%
2025-02-14	1.75	1.75	1.47	1.50	-1.961%	58	758	+23.333%
2025-02-13	1.50	1.53	1.50	1.53	+13.333%	3	758	+20.915%
2025-02-11	1.30	1.35	1.30	1.35	+14.407%	6	758	+37.037%
2025-02-10	1.18	1.18	1.18	1.18	+5.357%	5	758	+56.780%
2025-02-06	1.12	1.12	1.12	1.12	-6.667%	3	753	+65.179%
2025-02-04	1.40	1.40	1.20	1.20	-14.286%	2	750	+54.167%
2025-01-31	1.15	1.40	1.15	1.40	+16.667%	202	751	+32.143%
2025-01-29	1.13	1.20	1.13	1.20	+14.286%	9	651	+54.167%
2025-01-28	1.05	1.06	1.05	1.05	+5.000%	400	645	+76.190%
2025-01-27	1.00	1.00	1.00	1.00	-4.762%	15	733	+85.000%
2025-01-24	1.05	1.05	1.05	1.05	+43.836%	10	718	+76.190%
2025-01-21	1.00	1.02	0.73	0.73	-28.431%	18	707	+153.425%
2025-01-17	1.20	1.20	1.02	1.02	+0.990%	4	707	+81.373%
2025-01-16	1.15	1.40	1.00	1.01	-15.833%	22	707	+83.168%
2025-01-15	1.20	1.25	1.20	1.20	-4.000%	8	687	+54.167%
2025-01-13	1.30	1.30	1.20	1.25	-7.407%	15	679	+48.000%
2025-01-10	1.31	1.35	1.31	1.35	+18.421%	12	679	+37.037%
2025-01-06	1.40	1.50	1.14	1.14	+10.680%	46	679	+62.281%
2024-12-30	1.03	1.03	1.03	1.03	-10.435%	50	701	+79.612%
2024-12-27	1.15	1.15	1.15	1.15	+9.524%	4	702	+60.870%
2024-12-26	1.15	1.15	1.05	1.05	-11.017%	10	702	+76.190%
2024-12-20	1.20	1.20	1.18	1.18	-0.840%	4	712	+56.780%
2024-12-19	1.19	1.19	1.19	1.19	+8.182%	1	710	+55.462%
2024-12-18	1.39	1.39	1.10	1.10	-8.333%	41	709	+68.182%
2024-12-17	1.20	1.20	1.20	1.20	-1.639%	50	748	+54.167%
2024-12-16	1.24	1.24	1.13	1.22	+34.066%	14	692	+51.639%
2024-12-13	1.31	1.31	0.76	0.91	-27.200%	30	692	+103.297%
2024-12-12	1.25	1.25	1.25	1.25	+9.649%	1	694	+48.000%
2024-12-11	1.34	1.34	0.95	1.14	-21.379%	531	693	+62.281%
2024-12-10	1.45	1.45	1.45	1.45	-7.643%	1	226	+27.586%
2024-12-09	1.40	1.90	1.40	1.57	+10.563%	55	225	+17.834%
2024-12-06	1.64	1.64	1.37	1.42	-17.919%	20	180	+30.282%
2024-12-03	1.73	1.73	1.73	1.73	-12.183%	3	170	+6.936%
2024-11-27	2.13	2.13	1.97	1.97	-22.134%	8	159	-6.091%
2024-11-21	2.65	2.95	2.26	2.53	-19.683%	29	159	-26.877%
2024-11-01	3.15	3.15	3.15	3.15	+5.000%	12	149	-41.270%
2024-10-29	3.00	3.00	3.00	3.00	-6.250%	1	149	-38.333%
2024-10-28	3.07	3.20	3.07	3.20	+6.667%	4	149	-42.188%
2024-10-23	3.14	3.14	3.00	3.00	-11.765%	56	149	-38.333%
2024-10-16	3.40	3.40	3.40	3.40	-46.875%	3	111	-45.588%
2024-10-02	6.40	6.40	6.40	6.40	-5.185%	1	110	-71.094%
2024-09-26	6.75	6.75	6.75	6.75	+20.536%	5	109	-72.593%
2024-09-24	5.60	5.60	5.60	5.60	+19.149%	1	114	-66.964%
2024-09-19	4.70	4.70	4.70	4.70	+28.065%	2	115	-60.638%
2024-09-10	3.67	3.67	3.67	3.67	-1.609%	1	117	-49.591%
2024-09-06	3.68	3.89	3.68	3.73	-6.281%	10	116	-50.402%
2024-08-08	3.98	3.98	3.98	3.98	-24.046%	3	112	-53.518%
2024-08-06	5.24	5.24	5.24	5.24	+9.167%	50	109	-64.695%
2024-08-05	4.60	4.80	4.60	4.80	+5.495%	4	60	-61.458%
2024-08-02	4.55	4.55	4.55	4.55	-10.784%	6	56	-59.341%
2024-08-01	5.10	5.10	5.10	5.10	-28.169%	1	53	-63.725%
2024-07-24	7.10	7.10	7.10	7.10	-5.836%	15	52	-73.944%
2024-07-22	7.54	7.54	7.54	7.54	+6.197%	2	40	-75.464%
2024-07-16	7.10	7.10	7.10	7.10	+1.429%	5	39	-73.944%
2024-07-11	7.03	7.03	7.00	7.00	0.000%	2	40	-73.571%
2024-07-08	7.00	7.00	7.00	7.00	-19.540%	1	39	-73.571%
2024-06-27	8.70	8.70	8.70	8.70	0.000%	1	39	-78.736%
2024-06-07	8.70	8.70	8.70	8.70	-12.298%	10	38	-78.736%
2024-06-05	7.50	9.92	7.50	9.92	+1.744%	193	41	-81.351%
2024-05-28	9.75	9.75	9.75	9.75	-1.615%	12	54	-81.026%
2024-05-24	9.91	9.91	9.91	9.91	+8.901%	34	83	-81.332%
2024-05-23	9.10	9.10	9.10	9.10	+8.076%	6	83	-79.670%
2024-05-22	8.60	8.60	8.42	8.42	-15.800%	8	89	-78.029%
2024-05-21	10.00	10.00	10.00	10.00	+7.527%	1	81	-81.500%
2024-05-20	9.76	9.76	9.30	9.30	0.000%	5	80	-80.108%
2024-05-10	9.30	9.30	9.30	9.30	+16.250%	4	102	-80.108%
2024-05-02	8.00	8.00	8.00	8.00	+14.286%	10	100	-76.875%
2024-04-05	7.00	7.00	7.00	7.00	-1.408%	10	100	-73.571%
2024-04-04	7.10	7.10	7.10	7.10	+4.412%	7	95	-73.944%
2024-04-02	6.80	6.80	6.80	6.80	-5.556%	4	88	-72.794%
2024-03-28	7.20	7.20	7.20	7.20	+1.408%	10	74	-74.306%
2024-03-27	7.10	7.10	7.10	7.10	-4.184%	6	74	-73.944%
2024-03-13	7.41	7.41	7.41	7.41	-6.203%	50	80	-75.034%
2024-03-12	7.90	7.90	7.90	7.90	-1.250%	2	130	-76.582%
2024-03-08	8.00	8.00	8.00	8.00	+21.212%	4	128	-76.875%
2024-02-27	6.60	6.60	6.60	6.60	-2.222%	5	126	-71.970%
2024-02-23	6.75	6.75	6.75	6.75	+16.379%	14	121	-72.593%
2024-02-21	5.50	5.80	5.50	5.80	-4.918%	11	128	-68.103%
2024-02-08	6.10	6.10	6.10	6.10	+32.609%	4	119	-69.672%
2024-01-23	4.60	4.60	4.60	4.60	-6.314%	2	115	-59.783%
2024-01-18	4.80	5.17	4.80	4.91	-3.725%	17	113	-62.322%
2024-01-17	5.10	5.10	5.10	5.10	+18.605%	1	96	-63.725%
2024-01-16	4.00	4.72	4.00	4.30	-14.000%	23	95	-56.977%
2024-01-09	5.00	5.00	5.00	5.00	-3.846%	1	78	-63.000%
2024-01-05	5.62	5.62	5.20	5.20	+20.930%	14	77	-64.423%
2023-12-27	4.50	4.50	4.30	4.30	-12.779%	8	63	-56.977%
2023-12-22	4.93	4.93	4.93	4.93	+12.045%	6	54	-62.475%
2023-12-20	4.40	4.40	4.40	4.40	-8.333%	10	54	-57.955%
2023-12-18	4.80	4.80	4.80	4.80	+23.077%	3	64	-61.458%
2023-11-29	3.90	3.90	3.90	3.90	+14.706%	6	61	-52.564%
2023-11-21	3.40	3.40	3.40	3.40	+41.667%	4	55	-45.588%
2023-11-10	2.40	2.40	2.40	2.40	-22.581%	5	51	-22.917%
2023-11-06	3.10	3.10	3.10	3.10	-20.513%	2	51	-40.323%
2023-11-02	3.25	3.90	3.25	3.90	+8.333%	9	49	-52.564%
2023-10-31	3.60	3.60	3.60	3.60	+2.857%	1	40	-48.611%
2023-10-23	3.50	3.50	3.50	3.50	-10.256%	10	39	-47.143%
2023-10-16	3.90	3.90	3.90	3.90	-2.500%	8	29	-52.564%
2023-10-13	4.00	4.00	4.00	4.00	-9.091%	4	21	-53.750%
2023-10-11	4.40	4.40	4.40	4.40	+7.317%	2	17	-57.955%
2023-10-10	4.10	4.10	4.10	4.10	0.000%	1	15	-54.878%
2023-10-09	4.10	4.10	4.10	4.10	-2.381%	1	14	-54.878%
2023-10-06	4.40	4.40	4.20	4.20	+5.528%	4	13	-55.952%
2023-10-05	3.98	3.98	3.98	3.98	+13.714%	1	9	-53.518%
2023-10-04	3.50	3.50	3.50	3.50	-7.895%	1	8	-47.143%
2023-10-03	3.80	3.80	3.80	3.80	0.000%	1	7	-51.316%
2023-09-29	3.80	3.80	3.80	3.80	+22.581%	4	6	-51.316%
2023-09-20	3.10	3.10	3.10	3.10	0.000%	2	2	-40.323%