Dark

SBLK20260116C25
SBLK Jan 16 2026 25.00 Call (SBLK260116C00025000)
option OPRA

EOD

Jun 17, 2025

0.1200-20.000%(-0.0300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-17	0.12	0.12	0.12	0.12	-20.000%	3	617	0.000%
2025-06-13	0.15	0.15	0.15	0.15	+50.000%	6	617	-20.000%
2025-06-09	0.10	0.10	0.10	0.10	-44.444%	1	617	+20.000%
2025-05-30	0.18	0.18	0.18	0.18	+12.500%	24	617	-33.333%
2025-05-28	0.19	0.19	0.15	0.16	-20.000%	201	617	-25.000%
2025-05-19	0.15	0.20	0.15	0.20	+100.000%	8	617	-40.000%
2025-05-15	0.10	0.10	0.10	0.10	-58.333%	5	616	+20.000%
2025-05-13	0.22	0.24	0.22	0.24	+20.000%	15	616	-50.000%
2025-05-08	0.20	0.20	0.20	0.20	+11.111%	10	608	-40.000%
2025-05-07	0.19	0.19	0.18	0.18	+20.000%	4	598	-33.333%
2025-04-22	0.15	0.15	0.15	0.15	-25.000%	1	596	-20.000%
2025-04-21	0.20	0.20	0.20	0.20	-16.667%	6	595	-40.000%
2025-04-11	0.25	0.25	0.24	0.24	+84.615%	420	595	-50.000%
2025-04-04	0.17	0.17	0.13	0.13	-48.000%	8	414	-7.692%
2025-03-28	0.25	0.25	0.25	0.25	-37.500%	4	414	-52.000%
2025-03-19	0.40	0.40	0.40	0.40	+33.333%	2	415	-70.000%
2025-03-18	0.30	0.30	0.30	0.30	0.000%	1	413	-60.000%
2025-03-17	0.30	0.30	0.30	0.30	-40.000%	1	414	-60.000%
2025-03-10	0.50	0.50	0.50	0.50	+100.000%	50	413	-76.000%
2025-03-07	0.25	0.25	0.25	0.25	-19.355%	2	455	-52.000%
2025-03-06	0.31	0.31	0.31	0.31	+210.000%	1	455	-61.290%
2025-03-05	0.10	0.10	0.10	0.10	-71.429%	1	455	+20.000%
2025-02-24	0.35	0.35	0.35	0.35	+25.000%	1	456	-65.714%
2025-02-21	0.28	0.28	0.28	0.28	-6.667%	24	456	-57.143%
2025-02-20	0.30	0.30	0.30	0.30	-9.091%	1	456	-60.000%
2025-02-18	0.45	0.45	0.33	0.33	-5.714%	31	457	-63.636%
2025-02-14	0.35	0.35	0.35	0.35	+16.667%	4	426	-65.714%
2025-02-13	0.30	0.30	0.30	0.30	+20.000%	65	413	-60.000%
2025-02-11	0.25	0.25	0.25	0.25	-24.242%	40	413	-52.000%
2025-01-31	0.33	0.33	0.33	0.33	+32.000%	4	373	-63.636%
2025-01-30	0.25	0.25	0.25	0.25	-16.667%	41	371	-52.000%
2025-01-29	0.20	0.30	0.17	0.30	+50.000%	10	386	-60.000%
2025-01-24	0.20	0.20	0.20	0.20	+11.111%	26	391	-40.000%
2025-01-23	0.18	0.18	0.18	0.18	-10.000%	1	391	-33.333%
2025-01-22	0.15	0.20	0.15	0.20	-9.091%	30	391	-40.000%
2025-01-21	0.11	0.23	0.11	0.22	-24.138%	18	381	-45.455%
2025-01-13	0.29	0.29	0.29	0.29	+16.000%	3	381	-58.621%
2025-01-10	0.25	0.25	0.25	0.25	0.000%	6	378	-52.000%
2025-01-06	0.28	0.28	0.25	0.25	-21.875%	21	378	-52.000%
2025-01-03	0.30	0.32	0.30	0.32	+18.519%	16	357	-62.500%
2024-12-31	0.27	0.27	0.27	0.27	+92.857%	1	349	-55.556%
2024-12-23	0.25	0.36	0.14	0.14	-30.000%	6	349	-14.286%
2024-12-20	0.35	0.35	0.20	0.20	-42.857%	3	350	-40.000%
2024-12-19	0.35	0.35	0.35	0.35	-16.667%	1	347	-65.714%
2024-12-18	0.42	0.42	0.42	0.42	+180.000%	5	347	-71.429%
2024-12-05	0.15	0.15	0.15	0.15	-61.538%	1	347	-20.000%
2024-12-04	0.39	0.39	0.39	0.39	-29.091%	1	347	-69.231%
2024-11-25	0.55	0.55	0.55	0.55	0.000%	1	347	-78.182%
2024-11-18	0.55	0.55	0.55	0.55	-31.250%	1	347	-78.182%
2024-11-12	0.80	0.80	0.80	0.80	-5.882%	1	347	-85.000%
2024-11-11	0.85	0.90	0.70	0.85	+21.429%	59	347	-85.882%
2024-11-08	0.70	0.70	0.70	0.70	-26.316%	2	356	-82.857%
2024-11-07	0.84	0.95	0.84	0.95	+46.154%	45	355	-87.368%
2024-11-05	0.65	0.65	0.65	0.65	-7.143%	1	356	-81.538%
2024-11-01	0.70	0.70	0.70	0.70	+16.667%	2	356	-82.857%
2024-10-31	0.78	0.78	0.60	0.60	0.000%	5	357	-80.000%
2024-10-28	0.60	0.60	0.60	0.60	-16.667%	1	357	-80.000%
2024-10-25	0.72	0.72	0.72	0.72	-10.000%	2	357	-83.333%
2024-10-24	0.75	0.80	0.75	0.80	+14.286%	60	357	-85.000%
2024-10-23	0.70	0.70	0.70	0.70	-30.000%	2	340	-82.857%
2024-10-22	0.85	1.00	0.85	1.00	+11.111%	3	340	-88.000%
2024-10-21	0.85	0.90	0.85	0.90	-18.182%	6	338	-86.667%
2024-10-17	1.15	1.15	1.10	1.10	-2.655%	5	333	-89.091%
2024-10-15	1.13	1.13	1.13	1.13	+18.947%	12	328	-89.381%
2024-10-14	0.32	0.95	0.32	0.95	-22.764%	3	328	-87.368%
2024-10-11	1.23	1.23	1.23	1.23	-5.385%	6	331	-90.244%
2024-10-10	1.45	1.45	1.30	1.30	-31.579%	15	331	-90.769%
2024-10-04	1.90	1.90	1.90	1.90	-13.636%	2	321	-93.684%
2024-10-01	2.20	2.20	2.20	2.20	+1.852%	1	320	-94.545%
2024-09-26	2.14	2.16	1.88	2.16	+20.000%	138	320	-94.444%
2024-09-24	1.75	1.81	1.75	1.80	+30.435%	4	357	-93.333%
2024-09-18	1.38	1.38	1.38	1.38	+20.000%	10	353	-91.304%
2024-09-04	1.15	1.15	1.15	1.15	-8.000%	1	343	-89.565%
2024-09-03	1.25	1.25	1.25	1.25	-14.966%	1	342	-90.400%
2024-08-30	1.47	1.47	1.47	1.47	+41.346%	2	342	-91.837%
2024-08-28	1.04	1.04	1.04	1.04	-9.565%	1	342	-88.462%
2024-08-26	1.15	1.15	1.15	1.15	-4.167%	2	341	-89.565%
2024-08-22	1.10	1.20	1.10	1.20	+9.091%	54	341	-90.000%
2024-08-14	1.10	1.10	1.10	1.10	+22.222%	1	290	-89.091%
2024-08-08	0.90	0.90	0.90	0.90	-5.263%	4	290	-86.667%
2024-08-07	0.95	0.95	0.95	0.95	-24.000%	35	290	-87.368%
2024-08-05	0.05	1.25	0.05	1.25	-28.571%	2	256	-90.400%
2024-07-26	1.75	1.75	1.75	1.75	0.000%	2	257	-93.143%
2024-07-24	1.75	1.75	1.75	1.75	-28.862%	3	257	-93.143%
2024-07-22	2.46	2.46	2.46	2.46	+29.474%	3	260	-95.122%
2024-07-19	2.05	2.05	1.90	1.90	-5.000%	42	260	-93.684%
2024-07-11	2.00	2.00	2.00	2.00	0.000%	1	279	-94.000%
2024-07-09	2.00	2.00	2.00	2.00	-20.000%	1	280	-94.000%
2024-07-08	2.50	2.50	2.50	2.50	-10.714%	2	279	-95.200%
2024-07-02	2.80	2.80	2.80	2.80	+40.000%	6	279	-95.714%
2024-06-21	2.00	2.00	2.00	2.00	-13.043%	10	279	-94.000%
2024-06-17	2.30	2.30	2.30	2.30	-34.286%	10	279	-94.783%
2024-06-06	3.50	3.50	3.50	3.50	+16.667%	1	279	-96.571%
2024-06-05	3.00	3.00	3.00	3.00	0.000%	1	279	-96.000%
2024-06-03	3.00	3.00	3.00	3.00	-16.667%	1	278	-96.000%
2024-05-23	3.25	3.60	3.25	3.60	+16.129%	24	281	-96.667%
2024-05-16	3.10	3.10	3.10	3.10	0.000%	4	281	-96.129%
2024-05-10	3.10	3.10	3.10	3.10	-1.587%	4	278	-96.129%
2024-05-08	3.15	3.15	3.15	3.15	-10.511%	1	278	-96.190%
2024-05-07	3.45	3.60	3.45	3.52	+30.370%	32	277	-96.591%
2024-05-03	2.70	2.70	2.70	2.70	-8.475%	2	296	-95.556%
2024-04-29	2.95	2.95	2.95	2.95	+3.509%	2	296	-95.932%
2024-04-22	2.85	2.85	2.85	2.85	+26.667%	30	296	-95.789%
2024-04-19	2.25	2.25	2.25	2.25	0.000%	5	296	-94.667%
2024-04-18	2.25	2.25	2.25	2.25	-4.255%	2	296	-94.667%
2024-04-15	2.40	2.40	2.35	2.35	-9.615%	2	294	-94.894%
2024-04-12	2.35	2.60	2.35	2.60	-28.571%	66	295	-95.385%
2024-04-10	3.64	3.64	2.62	3.64	+21.333%	6	295	-96.703%
2024-04-08	3.80	3.80	3.00	3.00	+20.000%	5	295	-96.000%
2024-03-27	2.50	2.50	2.50	2.50	-15.254%	1	295	-95.200%
2024-03-26	2.75	2.95	2.75	2.95	-7.813%	6	294	-95.932%
2024-03-25	3.20	3.20	3.20	3.20	+3.226%	2	294	-96.250%
2024-03-22	3.00	3.10	3.00	3.10	+8.772%	82	294	-96.129%
2024-03-21	3.00	3.00	2.85	2.85	-9.524%	57	259	-95.789%
2024-03-20	2.45	3.15	2.45	3.15	+5.000%	17	222	-96.190%
2024-03-19	3.67	3.70	2.25	3.00	+11.111%	48	222	-96.000%
2024-03-18	3.70	3.70	2.65	2.70	-10.000%	46	179	-95.556%
2024-03-15	2.35	3.00	2.35	3.00	+50.000%	16	174	-96.000%
2024-03-14	2.00	2.00	2.00	2.00	-29.825%	2	174	-94.000%
2024-03-13	2.85	2.85	2.85	2.85	+11.765%	4	174	-95.789%
2024-03-12	2.55	2.55	2.55	2.55	0.000%	1	174	-95.294%
2024-03-08	2.55	2.55	2.55	2.55	+2.823%	50	174	-95.294%
2024-03-07	3.40	3.40	2.48	2.48	-6.415%	25	149	-95.161%
2024-03-05	2.65	2.65	2.65	2.65	-6.690%	1	128	-95.472%
2024-03-04	2.84	2.84	2.84	2.84	+42.000%	80	129	-95.775%
2024-02-28	2.00	2.00	2.00	2.00	+5.263%	2	49	-94.000%
2024-02-27	2.43	2.50	1.90	1.90	0.000%	19	47	-93.684%
2024-02-23	1.90	1.90	1.90	1.90	-9.524%	6	65	-93.684%
2024-02-22	2.10	2.10	2.10	2.10	+94.444%	1	62	-94.286%
2024-02-14	1.08	1.08	1.08	1.08	-36.471%	5	62	-88.889%
2024-02-12	1.70	1.70	1.70	1.70	0.000%	20	57	-92.941%
2024-02-09	1.75	1.75	1.70	1.70	-5.556%	69	37	-92.941%
2024-02-08	1.80	1.80	1.80	1.80	+11.801%	2	104	-93.333%
2024-02-07	1.60	1.75	1.60	1.61	-4.734%	4	104	-92.547%
2024-02-06	1.65	1.69	1.65	1.69	+25.185%	12	101	-92.899%
2024-02-05	1.35	1.35	1.35	1.35	0.000%	6	111	-91.111%
2024-01-31	1.45	1.45	1.35	1.35	0.000%	4	105	-91.111%
2024-01-30	1.35	1.35	1.35	1.35	0.000%	1	101	-91.111%
2024-01-24	0.76	1.35	0.76	1.35	0.000%	5	100	-91.111%
2024-01-23	1.35	1.35	1.35	1.35	0.000%	5	95	-91.111%
2024-01-22	1.20	1.35	1.20	1.35	+8.000%	12	90	-91.111%
2024-01-18	1.45	1.45	1.25	1.25	-54.380%	3	94	-90.400%
2024-01-12	2.74	2.74	2.74	2.74	+66.061%	1	92	-95.620%
2024-01-04	1.65	1.65	1.65	1.65	+6.452%	5	92	-92.727%
2024-01-03	1.45	1.55	1.45	1.55	+14.815%	2	91	-92.258%
2023-12-28	1.35	1.35	1.35	1.35	+8.000%	1	89	-91.111%
2023-12-26	1.20	1.25	1.20	1.25	-7.407%	47	88	-90.400%
2023-12-22	1.35	1.35	1.30	1.35	-6.897%	12	29	-91.111%
2023-12-18	1.45	1.45	1.45	1.45	+26.087%	1	29	-91.724%
2023-12-13	1.15	1.15	1.15	1.15	-20.690%	2	28	-89.565%
2023-12-01	1.45	1.45	1.45	1.45	+26.087%	1	30	-91.724%
2023-11-30	1.15	1.15	1.15	1.15	+21.053%	1	30	-89.565%
2023-11-27	0.90	0.95	0.90	0.95	+18.750%	2	29	-87.368%
2023-11-22	0.80	0.80	0.80	0.80	-5.882%	1	27	-85.000%
2023-11-21	0.80	0.85	0.80	0.85	+13.333%	5	27	-85.882%
2023-11-20	0.75	0.75	0.75	0.75	-3.846%	11	22	-84.000%
2023-11-17	0.79	0.79	0.78	0.78	-17.895%	4	11	-84.615%
2023-11-10	0.95	0.95	0.95	0.95	-9.524%	2	7	-87.368%
2023-11-01	1.05	1.05	1.05	1.05	-32.258%	2	9	-88.571%
2023-10-06	1.50	1.55	1.50	1.55	+19.231%	2	11	-92.258%
2023-10-04	1.30	1.30	1.30	1.30	+8.333%	1	11	-90.769%
2023-09-29	1.20	1.20	1.20	1.20	-11.111%	3	11	-90.000%
2023-09-27	1.35	1.35	1.35	1.35	+12.500%	1	8	-91.111%
2023-09-22	1.20	1.20	1.20	1.20	+9.091%	1	8	-90.000%
2023-09-19	1.10	1.10	1.10	1.10	+4.762%	1	7	-89.091%
2023-09-15	1.05	1.05	1.05	1.05	0.000%	1	6	-88.571%
2023-09-14	1.05	1.05	1.05	1.05	+16.667%	3	6	-88.571%
2023-09-13	0.90	0.90	0.90	0.90	-18.182%	2	3	-86.667%
2023-09-11	1.35	1.35	1.10	1.10	0.000%	3	2	-89.091%