Dark

SBLK20260116C22
SBLK Jan 16 2026 22.00 Call (SBLK260116C00022000)
option OPRA

EOD

Jun 13, 2025

0.3700+5.714%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-13	0.46	0.46	0.37	0.37	+5.714%	10	2,061	0.000%
2025-06-11	0.35	0.35	0.35	0.35	0.000%	3	2,061	+5.714%
2025-06-10	0.35	0.35	0.35	0.35	-30.000%	20	2,064	+5.714%
2025-06-06	0.50	0.50	0.50	0.50	+16.279%	2	2,083	-26.000%
2025-06-04	0.43	0.43	0.43	0.43	+22.857%	4	2,087	-13.953%
2025-05-27	0.35	0.35	0.35	0.35	-12.500%	25	2,087	+5.714%
2025-05-23	0.40	0.40	0.40	0.40	+11.111%	40	2,132	-7.500%
2025-05-22	0.30	0.36	0.30	0.36	-10.000%	3	2,132	+2.778%
2025-05-21	0.45	0.45	0.40	0.40	-2.439%	21	2,133	-7.500%
2025-05-20	0.50	0.50	0.41	0.41	+5.128%	85	2,153	-9.756%
2025-05-19	0.41	0.41	0.35	0.39	-9.302%	10	2,173	-5.128%
2025-05-16	0.50	0.50	0.43	0.43	-12.245%	16	2,165	-13.953%
2025-05-15	0.49	0.49	0.49	0.49	-2.000%	10	2,173	-24.490%
2025-05-14	0.50	0.50	0.50	0.50	-5.660%	3	2,170	-26.000%
2025-05-12	0.40	0.53	0.40	0.53	+76.667%	91	2,167	-30.189%
2025-05-09	0.30	0.30	0.30	0.30	-14.286%	8	2,077	+23.333%
2025-05-08	0.35	0.35	0.35	0.35	0.000%	65	2,077	+5.714%
2025-05-02	0.31	0.35	0.31	0.35	+16.667%	24	2,077	+5.714%
2025-04-30	0.30	0.30	0.30	0.30	+7.143%	1	2,065	+23.333%
2025-04-29	0.28	0.28	0.28	0.28	-6.667%	5	2,066	+32.143%
2025-04-28	0.30	0.30	0.30	0.30	-11.765%	10	2,066	+23.333%
2025-04-24	0.34	0.34	0.34	0.34	0.000%	1	2,066	+8.824%
2025-04-23	0.34	0.34	0.34	0.34	+36.000%	1	2,066	+8.824%
2025-04-17	0.25	0.25	0.25	0.25	-28.571%	1	2,066	+48.000%
2025-04-11	0.35	0.35	0.35	0.35	+40.000%	2	2,066	+5.714%
2025-04-04	0.20	0.25	0.20	0.25	-43.182%	32	2,065	+48.000%
2025-04-02	0.38	0.44	0.38	0.44	-20.000%	3	2,065	-15.909%
2025-03-28	0.55	0.55	0.55	0.55	+22.222%	8	2,063	-32.727%
2025-03-26	0.45	0.45	0.45	0.45	-30.769%	2	2,063	-17.778%
2025-03-21	0.70	0.70	0.65	0.65	-7.143%	50	2,065	-43.077%
2025-03-20	0.70	0.70	0.70	0.70	0.000%	5	2,065	-47.143%
2025-03-19	0.65	0.70	0.65	0.70	+16.667%	51	2,060	-47.143%
2025-03-18	0.65	0.65	0.60	0.60	0.000%	51	2,059	-38.333%
2025-03-17	0.60	0.60	0.60	0.60	-1.639%	2	2,060	-38.333%
2025-03-14	0.61	0.61	0.61	0.61	-4.688%	2	2,058	-39.344%
2025-03-13	0.70	0.70	0.64	0.64	-1.538%	2	2,058	-42.188%
2025-03-12	0.65	0.65	0.65	0.65	+30.000%	7	2,058	-43.077%
2025-03-10	0.50	0.50	0.50	0.50	+11.111%	1	2,058	-26.000%
2025-03-06	0.45	0.45	0.45	0.45	0.000%	30	2,057	-17.778%
2025-03-05	0.50	0.50	0.45	0.45	0.000%	270	2,057	-17.778%
2025-03-04	0.40	0.45	0.30	0.45	0.000%	261	2,057	-17.778%
2025-03-03	0.48	0.50	0.45	0.45	0.000%	6	2,204	-17.778%
2025-02-28	0.50	0.55	0.45	0.45	-10.000%	400	2,200	-17.778%
2025-02-27	0.50	0.50	0.50	0.50	0.000%	201	2,383	-26.000%
2025-02-26	0.46	0.50	0.40	0.50	0.000%	525	2,570	-26.000%
2025-02-25	0.50	0.54	0.50	0.50	0.000%	102	2,984	-26.000%
2025-02-24	0.45	0.50	0.44	0.50	0.000%	308	2,974	-26.000%
2025-02-21	0.60	0.65	0.50	0.50	-13.793%	454	2,959	-26.000%
2025-02-20	0.40	0.60	0.40	0.58	+28.889%	1,235	2,969	-36.207%
2025-02-19	0.55	0.55	0.45	0.45	-28.571%	91	3,868	-17.778%
2025-02-18	0.70	0.70	0.60	0.63	-10.000%	79	3,817	-41.270%
2025-02-14	0.65	0.70	0.65	0.70	+27.273%	202	3,826	-47.143%
2025-02-13	0.53	0.55	0.53	0.55	+22.222%	19	3,825	-32.727%
2025-02-12	0.45	0.45	0.45	0.45	0.000%	10	3,825	-17.778%
2025-02-10	0.50	0.55	0.45	0.45	-6.250%	159	3,825	-17.778%
2025-02-07	0.50	0.50	0.48	0.48	-4.000%	42	3,667	-22.917%
2025-02-06	0.50	0.50	0.50	0.50	-9.091%	16	3,646	-26.000%
2025-02-05	0.55	0.55	0.55	0.55	+10.000%	1	3,630	-32.727%
2025-02-04	0.50	0.55	0.50	0.50	0.000%	49	3,629	-26.000%
2025-02-03	0.47	0.50	0.47	0.50	0.000%	4	3,580	-26.000%
2025-01-31	0.45	0.50	0.45	0.50	+8.696%	80	3,577	-26.000%
2025-01-30	0.46	0.46	0.46	0.46	+2.222%	95	3,567	-19.565%
2025-01-27	0.45	0.45	0.45	0.45	+28.571%	45	3,567	-17.778%
2025-01-24	0.38	0.40	0.35	0.35	-22.222%	28	3,522	+5.714%
2025-01-23	0.30	0.45	0.30	0.45	+28.571%	45	3,521	-17.778%
2025-01-22	0.33	0.40	0.30	0.35	0.000%	315	3,486	+5.714%
2025-01-21	0.35	0.40	0.15	0.35	-12.500%	539	3,175	+5.714%
2025-01-17	0.40	0.40	0.40	0.40	0.000%	204	2,651	-7.500%
2025-01-16	0.50	0.50	0.40	0.40	-20.000%	8	2,651	-7.500%
2025-01-15	0.48	0.50	0.48	0.50	-1.961%	7	2,643	-26.000%
2025-01-14	0.50	0.51	0.45	0.51	+4.082%	67	2,636	-27.451%
2025-01-13	0.50	0.50	0.49	0.49	-24.615%	10	2,583	-24.490%
2025-01-10	0.57	0.65	0.53	0.65	+44.444%	34	2,573	-43.077%
2025-01-08	0.42	0.46	0.42	0.45	0.000%	19	2,541	-17.778%
2025-01-07	0.45	0.45	0.45	0.45	-2.174%	3	2,541	-17.778%
2025-01-06	0.55	0.55	0.45	0.46	-16.364%	252	2,539	-19.565%
2025-01-03	0.55	0.60	0.50	0.55	+22.222%	1,284	2,292	-32.727%
2024-12-27	0.45	0.45	0.45	0.45	-10.000%	12	1,662	-17.778%
2024-12-26	0.45	0.50	0.45	0.50	+2.041%	8	1,664	-26.000%
2024-12-23	0.49	0.49	0.49	0.49	+8.889%	3	1,662	-24.490%
2024-12-20	0.45	0.45	0.45	0.45	-10.000%	15	1,662	-17.778%
2024-12-19	0.65	0.65	0.48	0.50	-5.660%	178	1,647	-26.000%
2024-12-18	0.50	0.53	0.50	0.53	+17.778%	120	1,470	-30.189%
2024-12-17	0.55	0.60	0.45	0.45	-2.174%	34	1,543	-17.778%
2024-12-16	0.47	0.48	0.46	0.46	+15.000%	5	1,533	-19.565%
2024-12-13	0.40	0.40	0.40	0.40	-16.667%	2	1,533	-7.500%
2024-12-12	0.43	0.48	0.43	0.48	+9.091%	28	1,532	-22.917%
2024-12-11	0.49	0.49	0.42	0.44	-12.000%	130	1,510	-15.909%
2024-12-10	0.55	0.55	0.50	0.50	0.000%	4	1,406	-26.000%
2024-12-09	0.55	0.55	0.50	0.50	+4.167%	14	1,402	-26.000%
2024-12-06	0.60	0.60	0.46	0.48	-12.727%	354	1,390	-22.917%
2024-12-04	0.64	0.65	0.51	0.55	-8.333%	354	1,237	-32.727%
2024-12-03	0.60	0.60	0.55	0.60	-3.226%	29	884	-38.333%
2024-12-02	0.60	0.70	0.60	0.62	-11.429%	97	883	-40.323%
2024-11-29	0.65	0.70	0.65	0.70	+1.449%	284	788	-47.143%
2024-11-27	0.65	0.69	0.55	0.69	+2.985%	159	575	-46.377%
2024-11-26	0.90	0.90	0.55	0.67	-29.474%	52	575	-44.776%
2024-11-25	0.85	0.95	0.85	0.95	-4.040%	6	547	-61.053%
2024-11-21	0.95	0.99	0.95	0.99	-10.000%	6	541	-62.626%
2024-11-20	1.20	1.20	1.10	1.10	-21.429%	2	541	-66.364%
2024-11-19	1.40	1.40	1.40	1.40	0.000%	5	540	-73.571%
2024-11-15	1.40	1.40	1.40	1.40	-9.677%	2	535	-73.571%
2024-11-14	1.48	1.55	1.25	1.55	+4.027%	44	535	-76.129%
2024-11-12	1.50	1.50	1.27	1.49	+6.429%	113	521	-75.168%
2024-11-11	1.35	1.50	1.35	1.40	-6.667%	27	410	-73.571%
2024-11-08	1.40	1.50	1.40	1.50	+3.448%	24	437	-75.333%
2024-11-07	1.40	1.45	1.40	1.45	+20.833%	22	427	-74.483%
2024-11-04	1.15	1.20	1.15	1.20	+9.091%	12	407	-69.167%
2024-11-01	1.20	1.20	1.10	1.10	-4.348%	108	407	-66.364%
2024-10-31	1.20	1.20	1.15	1.15	-6.504%	12	421	-67.826%
2024-10-30	1.20	1.60	1.20	1.23	+2.500%	31	411	-69.919%
2024-10-29	1.19	1.20	1.15	1.20	0.000%	33	400	-69.167%
2024-10-28	1.16	1.20	1.16	1.20	0.000%	2	394	-69.167%
2024-10-25	1.20	1.45	1.20	1.20	0.000%	44	392	-69.167%
2024-10-24	1.35	1.40	1.20	1.20	-4.000%	18	370	-69.167%
2024-10-23	1.25	1.40	1.25	1.25	-10.714%	5	352	-70.400%
2024-10-22	1.60	1.60	1.40	1.40	-20.904%	8	347	-73.571%
2024-10-21	1.60	1.77	1.45	1.77	+7.273%	33	340	-79.096%
2024-10-17	1.68	1.68	1.65	1.65	+7.843%	24	308	-77.576%
2024-10-15	1.75	1.75	1.53	1.53	-23.500%	14	308	-75.817%
2024-10-11	2.00	2.22	1.95	2.00	-16.667%	16	306	-81.500%
2024-10-10	2.55	2.55	2.30	2.40	+7.143%	21	301	-84.583%
2024-10-09	2.38	2.39	2.19	2.24	-10.400%	21	280	-83.482%
2024-10-08	2.75	2.75	2.50	2.50	-14.676%	2	268	-85.200%
2024-10-04	3.00	3.00	2.90	2.93	-2.333%	6	266	-87.372%
2024-10-03	3.00	3.00	3.00	3.00	-6.250%	1	263	-87.667%
2024-10-02	3.00	3.30	3.00	3.20	-13.514%	8	262	-88.438%
2024-10-01	3.70	3.70	3.70	3.70	+8.824%	5	254	-90.000%
2024-09-27	3.30	3.40	3.30	3.40	0.000%	40	249	-89.118%
2024-09-26	3.40	3.40	3.40	3.40	+25.926%	100	259	-89.118%
2024-09-24	2.70	2.70	2.70	2.70	+56.977%	30	160	-86.296%
2024-09-16	1.72	1.72	1.72	1.72	+2.381%	20	160	-78.488%
2024-09-09	1.68	1.68	1.68	1.68	-1.176%	10	160	-77.976%
2024-09-06	1.75	1.75	1.70	1.70	-22.727%	40	169	-78.235%
2024-08-30	2.05	2.20	2.05	2.20	+10.000%	4	148	-83.182%
2024-08-29	2.00	2.00	2.00	2.00	-2.913%	1	148	-81.500%
2024-08-27	2.06	2.06	2.06	2.06	+37.333%	7	149	-82.039%
2024-08-26	1.50	1.50	1.50	1.50	-26.829%	1	149	-75.333%
2024-08-21	2.05	2.05	2.05	2.05	+11.413%	4	149	-81.951%
2024-08-19	1.84	1.84	1.84	1.84	-13.208%	25	145	-79.891%
2024-08-12	1.33	2.12	1.33	2.12	+17.778%	11	145	-82.547%
2024-08-09	1.80	1.80	1.80	1.80	-8.629%	6	134	-79.444%
2024-08-02	1.97	1.97	1.97	1.97	-27.037%	1	131	-81.218%
2024-07-25	2.70	2.70	2.70	2.70	-15.625%	1	130	-86.296%
2024-07-19	3.20	3.20	3.20	3.20	-12.807%	2	129	-88.438%
2024-07-18	3.67	3.67	3.67	3.67	+4.857%	4	128	-89.918%
2024-07-08	3.50	3.50	3.50	3.50	0.000%	20	128	-89.429%
2024-06-26	3.50	3.50	3.50	3.50	-12.500%	10	108	-89.429%
2024-06-17	4.00	4.00	4.00	4.00	-21.569%	3	98	-90.750%
2024-06-05	4.86	5.70	4.86	5.10	-7.273%	17	95	-92.745%
2024-05-24	5.53	5.53	5.50	5.50	+19.565%	6	95	-93.273%
2024-05-20	4.60	4.60	4.60	4.60	0.000%	1	95	-91.957%
2024-05-16	4.60	4.60	4.60	4.60	+2.222%	50	96	-91.957%
2024-05-14	4.50	4.50	4.50	4.50	-13.295%	1	102	-91.778%
2024-05-08	5.19	5.19	5.19	5.19	-5.636%	1	103	-92.871%
2024-05-07	5.50	5.50	5.50	5.50	+22.222%	1	103	-93.273%
2024-04-26	4.50	4.50	4.50	4.50	-11.765%	4	104	-91.778%
2024-03-19	5.07	5.10	5.07	5.10	+21.429%	2	106	-92.745%
2024-03-18	4.20	4.20	4.20	4.20	-6.667%	1	105	-91.190%
2024-03-13	4.50	4.50	4.50	4.50	+2.273%	2	106	-91.778%
2024-03-08	4.15	4.50	3.79	4.40	+5.516%	62	106	-91.591%
2024-03-04	4.17	4.17	4.17	4.17	+15.833%	80	100	-91.127%
2024-03-01	3.50	3.60	3.50	3.60	+18.421%	104	180	-89.722%
2024-02-29	3.04	3.04	3.04	3.04	+13.433%	1	130	-87.829%
2024-02-28	2.68	2.68	2.68	2.68	-7.586%	80	129	-86.194%
2024-02-22	2.90	2.90	2.90	2.90	+80.124%	50	92	-87.241%
2024-01-24	1.61	1.61	1.61	1.61	-25.116%	3	49	-77.019%
2024-01-18	2.15	2.15	2.15	2.15	-32.813%	2	52	-82.791%
2024-01-02	3.20	3.20	3.20	3.20	+60.000%	2	54	-88.438%
2023-12-26	1.95	2.00	1.95	2.00	-6.977%	49	54	-81.500%
2023-12-22	2.25	2.30	2.15	2.15	0.000%	56	107	-82.791%
2023-12-20	2.15	2.15	2.15	2.15	0.000%	1	107	-82.791%
2023-12-18	2.15	2.15	1.95	2.15	+10.256%	3	106	-82.791%
2023-12-15	1.95	1.95	1.95	1.95	+25.806%	1	104	-81.026%
2023-12-14	1.55	1.55	1.55	1.55	-11.429%	1	103	-76.129%
2023-12-13	2.95	2.95	1.75	1.75	0.000%	2	102	-78.857%
2023-12-12	1.75	1.75	1.75	1.75	+2.941%	1	103	-78.857%
2023-12-07	1.70	1.70	1.70	1.70	-6.593%	2	102	-78.235%
2023-12-05	1.82	1.82	1.82	1.82	+171.642%	15	104	-79.670%
2023-12-01	2.25	2.25	0.67	0.67	-64.737%	3	89	-44.776%
2023-11-30	1.75	1.90	1.75	1.90	+10.465%	2	86	-80.526%
2023-11-29	1.55	1.72	1.55	1.72	+43.333%	2	84	-78.488%
2023-11-27	1.45	1.45	1.20	1.20	-20.000%	6	83	-69.167%
2023-11-24	1.50	1.50	1.50	1.50	+11.111%	1	77	-75.333%
2023-11-22	1.35	1.35	1.35	1.35	-3.571%	2	74	-72.593%
2023-11-21	1.30	1.40	1.30	1.40	+16.667%	4	74	-73.571%
2023-11-20	1.15	1.60	1.15	1.20	-4.000%	14	71	-69.167%
2023-11-17	1.20	1.25	1.00	1.25	+4.167%	16	59	-70.400%
2023-11-16	1.20	1.20	1.20	1.20	-4.000%	1	43	-69.167%
2023-11-15	1.25	1.25	1.25	1.25	-19.355%	1	42	-70.400%
2023-10-31	1.55	1.55	1.55	1.55	-6.061%	1	41	-76.129%
2023-10-30	1.45	1.65	1.45	1.65	-2.941%	5	40	-77.576%
2023-10-27	1.70	1.70	1.70	1.70	+3.030%	1	43	-78.235%
2023-10-26	1.65	1.65	1.65	1.65	-2.941%	3	44	-77.576%
2023-10-17	1.70	1.70	1.70	1.70	-5.556%	1	44	-78.235%
2023-10-13	1.80	1.80	1.80	1.80	-18.182%	5	44	-79.444%
2023-10-09	2.20	2.20	2.20	2.20	+10.000%	1	39	-83.182%
2023-10-06	2.15	2.25	2.00	2.00	+2.564%	5	40	-81.500%
2023-10-05	1.95	1.95	1.95	1.95	+3.723%	1	36	-81.026%
2023-09-28	1.88	1.88	1.88	1.88	+1.622%	3	35	-80.319%
2023-09-27	1.80	1.85	1.80	1.85	+8.824%	2	33	-80.000%
2023-09-26	1.70	1.70	1.70	1.70	+3.030%	1	31	-78.235%
2023-09-25	1.65	1.65	1.65	1.65	+6.452%	1	30	-77.576%
2023-09-22	1.55	1.55	1.55	1.55	+3.333%	1	29	-76.129%
2023-09-19	1.50	1.50	1.50	1.50	0.000%	2	28	-75.333%
2023-09-15	1.35	1.50	1.35	1.50	+15.385%	23	26	-75.333%
2023-09-14	1.30	1.35	1.30	1.30	0.000%	3	3	-71.538%