Dark

SBLK20260116C20
SBLK Jan 16 2026 20.00 Call (SBLK260116C00020000)
option OPRA

EOD

Jun 17, 2025

0.6000-7.692%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	0.60	0.60	0.60	0.60	-7.692%	1	5,551	0.000%
2025-06-16	0.65	0.65	0.65	0.65	-7.143%	13	5,550	-7.692%
2025-06-11	0.70	0.70	0.70	0.70	+7.692%	13	5,563	-14.286%
2025-06-06	0.65	0.65	0.65	0.65	+8.333%	6	5,563	-7.692%
2025-06-04	0.50	0.60	0.50	0.60	+9.091%	3	5,564	0.000%
2025-05-29	0.55	0.55	0.55	0.55	-17.910%	2	5,564	+9.091%
2025-05-28	0.67	0.67	0.67	0.67	+3.077%	20	5,566	-10.448%
2025-05-27	0.60	0.65	0.59	0.65	+18.182%	37	5,586	-7.692%
2025-05-22	0.55	0.55	0.55	0.55	-9.836%	9	5,611	+9.091%
2025-05-21	0.61	0.61	0.61	0.61	+1.667%	1	5,611	-1.639%
2025-05-20	0.60	0.60	0.60	0.60	+7.143%	2	5,611	0.000%
2025-05-19	0.67	0.67	0.56	0.56	-13.846%	80	5,609	+7.143%
2025-05-16	0.90	0.90	0.65	0.65	-28.571%	26	5,609	-7.692%
2025-05-15	0.83	0.91	0.83	0.91	+40.000%	30	5,599	-34.066%
2025-05-13	0.75	0.75	0.65	0.65	-2.985%	2	5,628	-7.692%
2025-05-12	0.65	0.72	0.65	0.67	+19.643%	9	5,628	-10.448%
2025-05-09	0.56	0.56	0.56	0.56	+12.000%	2	5,625	+7.143%
2025-05-08	0.50	0.50	0.50	0.50	0.000%	2	5,626	+20.000%
2025-05-02	0.56	0.65	0.50	0.50	0.000%	156	5,624	+20.000%
2025-04-25	0.50	0.50	0.50	0.50	0.000%	4	5,632	+20.000%
2025-04-23	0.50	0.50	0.50	0.50	+31.579%	1	5,632	+20.000%
2025-04-22	0.38	0.38	0.38	0.38	0.000%	2	5,631	+57.895%
2025-04-21	0.38	0.38	0.38	0.38	0.000%	1	5,631	+57.895%
2025-04-16	0.40	0.40	0.38	0.38	-30.909%	4	5,630	+57.895%
2025-04-14	0.55	0.55	0.55	0.55	+10.000%	3	5,630	+9.091%
2025-04-11	0.45	0.50	0.45	0.50	0.000%	30	5,633	+20.000%
2025-04-10	0.40	0.50	0.40	0.50	+11.111%	2	5,644	+20.000%
2025-04-09	0.45	0.45	0.45	0.45	+28.571%	1	5,645	+33.333%
2025-04-08	0.40	0.45	0.30	0.35	-22.222%	5,068	5,645	+71.429%
2025-04-07	0.45	0.45	0.45	0.45	+21.622%	2	687	+33.333%
2025-04-04	0.40	0.40	0.30	0.37	-32.727%	78	689	+62.162%
2025-04-03	0.50	0.55	0.50	0.55	-15.385%	23	702	+9.091%
2025-04-02	0.65	0.65	0.65	0.65	-7.143%	1	703	-7.692%
2025-04-01	0.70	0.70	0.70	0.70	+1.449%	1	703	-14.286%
2025-03-31	0.69	0.69	0.69	0.69	-8.000%	22	704	-13.043%
2025-03-27	0.75	0.75	0.70	0.75	+15.385%	5	704	-20.000%
2025-03-26	0.70	0.70	0.65	0.65	-18.750%	78	704	-7.692%
2025-03-25	0.80	0.80	0.80	0.80	-11.111%	1	704	-25.000%
2025-03-24	0.95	0.95	0.85	0.90	-18.919%	18	703	-33.333%
2025-03-20	1.03	1.15	1.03	1.11	+0.909%	16	691	-45.946%
2025-03-19	1.10	1.19	1.05	1.10	+4.762%	25	691	-45.455%
2025-03-18	0.91	1.05	0.90	1.05	0.000%	27	690	-42.857%
2025-03-17	1.00	1.10	1.00	1.05	+5.000%	26	677	-42.857%
2025-03-13	0.95	1.00	0.95	1.00	+14.943%	3	654	-40.000%
2025-03-12	0.90	0.95	0.87	0.87	+16.000%	76	654	-31.034%
2025-03-07	0.75	0.75	0.75	0.75	-11.765%	2	658	-20.000%
2025-02-28	1.51	1.51	0.70	0.85	+13.333%	26	657	-29.412%
2025-02-27	0.75	0.75	0.75	0.75	-2.597%	12	650	-20.000%
2025-02-26	0.77	0.77	0.77	0.77	-9.412%	3	650	-22.078%
2025-02-25	0.70	0.85	0.70	0.85	+28.788%	16	647	-29.412%
2025-02-24	0.65	0.66	0.65	0.66	-22.353%	103	638	-9.091%
2025-02-20	0.80	0.92	0.80	0.85	+30.769%	62	635	-29.412%
2025-02-19	0.78	0.88	0.60	0.65	-33.673%	342	625	-7.692%
2025-02-18	0.95	1.05	0.90	0.98	+13.953%	136	713	-38.776%
2025-02-14	0.90	0.97	0.85	0.86	+6.173%	142	769	-30.233%
2025-02-13	0.86	0.86	0.73	0.81	-4.706%	5	771	-25.926%
2025-02-12	0.70	0.85	0.70	0.85	+13.333%	7	771	-29.412%
2025-02-07	0.75	0.75	0.75	0.75	+13.636%	22	771	-20.000%
2025-02-06	0.65	0.66	0.65	0.66	-12.000%	8	761	-9.091%
2025-02-04	0.75	0.80	0.73	0.75	+15.385%	166	757	-20.000%
2025-02-03	0.65	0.65	0.65	0.65	-7.143%	1	738	-7.692%
2025-01-31	0.60	0.70	0.60	0.70	+7.692%	18	737	-14.286%
2025-01-30	0.62	0.65	0.62	0.65	0.000%	49	743	-7.692%
2025-01-29	0.60	0.65	0.60	0.65	+8.333%	3	743	-7.692%
2025-01-27	0.64	0.65	0.60	0.60	0.000%	43	742	0.000%
2025-01-24	0.51	0.60	0.51	0.60	+9.091%	36	699	0.000%
2025-01-23	0.55	0.65	0.54	0.55	+19.565%	266	682	+9.091%
2025-01-22	0.49	0.49	0.46	0.46	-8.000%	54	417	+30.435%
2025-01-17	0.55	0.55	0.50	0.50	-26.471%	46	384	+20.000%
2025-01-15	0.65	0.68	0.65	0.68	-9.333%	4	384	-11.765%
2025-01-03	0.75	0.75	0.75	0.75	+15.385%	20	384	-20.000%
2024-12-31	0.65	0.65	0.65	0.65	+8.333%	1	375	-7.692%
2024-12-24	0.70	0.70	0.60	0.60	-14.286%	6	369	0.000%
2024-12-23	0.65	0.70	0.65	0.70	+7.692%	3	369	-14.286%
2024-12-20	0.79	0.79	0.65	0.65	-25.287%	3	370	-7.692%
2024-12-18	0.87	0.87	0.87	0.87	+58.182%	2	368	-31.034%
2024-12-17	0.55	0.55	0.55	0.55	-16.667%	21	368	+9.091%
2024-12-16	0.70	0.70	0.61	0.66	+20.000%	16	334	-9.091%
2024-12-13	0.58	0.58	0.55	0.55	-15.385%	42	334	+9.091%
2024-12-11	0.71	0.80	0.63	0.65	-18.750%	11	334	-7.692%
2024-12-09	0.91	0.93	0.80	0.80	+3.896%	11	324	-25.000%
2024-12-06	0.85	0.85	0.75	0.77	-15.385%	34	315	-22.078%
2024-12-05	0.85	0.95	0.85	0.91	+13.750%	85	298	-34.066%
2024-12-04	0.80	0.80	0.80	0.80	-5.882%	3	221	-25.000%
2024-12-02	0.89	0.89	0.85	0.85	-15.000%	7	221	-29.412%
2024-11-27	1.05	1.05	0.90	1.00	-16.667%	24	204	-40.000%
2024-11-26	1.50	1.50	1.10	1.20	-20.000%	23	204	-50.000%
2024-11-22	1.50	1.50	1.50	1.50	+15.385%	6	182	-60.000%
2024-11-21	1.30	1.30	1.30	1.30	-50.192%	1	179	-53.846%
2024-11-20	2.61	2.61	2.61	2.61	+41.081%	2	179	-77.011%
2024-11-13	1.85	1.85	1.85	1.85	0.000%	30	177	-67.568%
2024-11-12	1.85	1.85	1.85	1.85	+19.355%	1	147	-67.568%
2024-11-04	1.55	1.55	1.55	1.55	-38.000%	5	147	-61.290%
2024-10-22	2.30	2.50	2.30	2.50	+19.048%	2	142	-76.000%
2024-10-21	2.10	2.10	2.10	2.10	-12.500%	1	140	-71.429%
2024-10-18	2.40	2.40	2.40	2.40	+20.000%	4	140	-75.000%
2024-10-17	2.00	2.00	2.00	2.00	-20.000%	1	138	-70.000%
2024-10-16	2.34	2.50	2.34	2.50	+8.696%	6	138	-76.000%
2024-10-15	2.30	2.30	2.30	2.30	-32.749%	3	132	-73.913%
2024-10-11	3.42	3.42	3.42	3.42	+17.526%	4	129	-82.456%
2024-10-10	2.91	2.91	2.91	2.91	+0.345%	1	129	-79.381%
2024-10-09	2.90	2.90	2.90	2.90	-10.769%	3	129	-79.310%
2024-10-01	3.25	3.25	3.25	3.25	+3.834%	3	132	-81.538%
2024-09-24	3.13	3.13	3.13	3.13	+4.333%	2	135	-80.831%
2024-09-19	3.04	3.04	3.00	3.00	+59.574%	2	137	-80.000%
2024-09-16	1.88	1.88	1.88	1.88	-26.275%	25	137	-68.085%
2024-09-10	2.55	2.55	2.55	2.55	-4.494%	10	137	-76.471%
2024-09-06	2.45	2.67	2.15	2.67	-11.000%	44	127	-77.528%
2024-09-05	2.59	3.00	2.59	3.00	+5.263%	21	135	-80.000%
2024-09-04	2.80	2.85	2.80	2.85	-5.000%	20	134	-78.947%
2024-08-30	2.82	3.01	2.50	3.00	+12.360%	106	91	-80.000%
2024-08-23	2.67	2.67	2.67	2.67	-41.957%	100	91	-77.528%
2024-07-23	4.60	4.60	4.60	4.60	-6.122%	2	41	-86.957%
2024-07-22	5.00	5.00	4.90	4.90	-2.000%	20	39	-87.755%
2024-06-26	5.00	5.00	5.00	5.00	+8.696%	1	19	-88.000%
2024-06-17	4.60	4.60	4.60	4.60	-8.000%	3	19	-86.957%
2024-06-14	5.00	5.00	5.00	5.00	-27.536%	4	16	-88.000%
2024-06-12	6.90	6.90	6.90	6.90	0.000%	2	14	-91.304%
2024-06-05	6.64	6.90	6.64	6.90	+6.154%	15	12	-91.304%
2024-05-29	7.30	7.30	6.50	6.50	+8.333%	7	46	-90.769%
2024-05-16	6.00	6.00	6.00	6.00	0.000%	2	46	-90.000%
2024-05-13	6.00	6.00	6.00	6.00	-7.692%	2	44	-90.000%
2024-05-09	6.50	6.50	6.50	6.50	-0.307%	2	42	-90.769%
2024-05-07	6.52	6.52	6.52	6.52	+16.429%	4	40	-90.798%
2024-05-02	5.60	5.60	5.60	5.60	+12.000%	28	40	-89.286%
2024-05-01	5.00	5.00	5.00	5.00	0.000%	6	55	-88.000%
2024-04-26	5.00	5.00	5.00	5.00	+25.000%	8	55	-88.000%
2024-04-18	4.00	4.00	4.00	4.00	-27.273%	1	55	-85.000%
2024-04-05	5.50	5.50	5.50	5.50	+10.664%	4	55	-89.091%
2024-04-02	4.97	4.97	4.97	4.97	-9.636%	1	55	-87.928%
2024-03-28	5.50	5.50	5.50	5.50	+10.000%	5	54	-89.091%
2024-03-27	5.44	5.44	5.00	5.00	-8.088%	9	54	-88.000%
2024-03-25	5.44	5.44	5.44	5.44	+8.800%	1	54	-88.971%
2024-03-20	4.90	5.00	4.90	5.00	+0.604%	2	54	-88.000%
2024-03-08	5.27	5.77	4.90	4.97	+32.181%	26	54	-87.928%
2024-02-12	3.76	3.76	3.76	3.76	+48.617%	1	41	-84.043%
2024-02-02	2.53	2.53	2.53	2.53	+7.660%	1	41	-76.285%
2024-01-16	2.35	2.35	2.35	2.35	-32.857%	4	41	-74.468%
2023-12-05	3.50	3.50	3.50	3.50	+9.375%	1	37	-82.857%
2023-12-04	3.20	3.20	3.20	3.20	+20.755%	1	36	-81.250%
2023-12-01	2.85	3.10	2.65	2.65	-35.366%	5	37	-77.358%
2023-11-22	4.10	4.10	4.10	4.10	+173.333%	1	34	-85.366%
2023-10-17	1.50	1.50	1.50	1.50	0.000%	1	29	-60.000%
2023-09-13	1.50	1.50	1.50	1.50	0.000%	28	28	-60.000%