Dark

SBLK20260821C27
SBLK Aug 21 2026 27.00 Call (SBLK260821C00027000)
option OPRA

EOD

Aug 6, 2026

1.80+18.421%(+0.28)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	2.1200	2.1200	1.7000	1.8000	+18.421%	80	4,019	0.000%
2026-08-05	1.8500	1.8500	1.5200	1.5200	-14.124%	58	4,018	+18.421%
2026-08-04	1.8700	1.8700	1.7700	1.7700	-31.923%	13	3,977	+1.695%
2026-07-31	2.6300	2.6300	2.6000	2.6000	+6.122%	17	3,979	-30.769%
2026-07-30	1.8000	2.4500	1.8000	2.4500	+81.481%	21	3,979	-26.531%
2026-07-29	1.4500	1.4500	1.3500	1.3500	-12.903%	3	3,968	+33.333%
2026-07-28	1.3200	1.7500	1.2100	1.5500	+34.783%	25	3,970	+16.129%
2026-07-27	1.6200	1.6200	1.1500	1.1500	-39.474%	5	3,964	+56.522%
2026-07-24	1.3500	1.9000	1.3500	1.9000	+65.217%	36	3,964	-5.263%
2026-07-23	1.1500	1.3000	1.1500	1.1500	+10.577%	32	3,989	+56.522%
2026-07-22	1.1400	1.1400	1.0400	1.0400	-0.952%	28	3,990	+73.077%
2026-07-21	0.9400	1.0500	0.9400	1.0500	+31.250%	20	3,990	+71.429%
2026-07-20	0.5500	0.9000	0.5500	0.8000	+60.000%	135	3,976	+125.000%
2026-07-17	0.5600	0.5600	0.4000	0.5000	-42.529%	36	3,907	+260.000%
2026-07-16	1.0300	1.0300	0.8700	0.8700	-13.000%	11	3,902	+106.897%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-4.762%	206	3,902	+80.000%
2026-07-14	1.5200	1.5200	1.0400	1.0500	-6.250%	342	4,089	+71.429%
2026-07-13	1.0000	1.1500	1.0000	1.1200	+12.000%	28	4,183	+60.714%
2026-07-10	0.9000	1.0400	0.9000	1.0000	+17.647%	13	4,166	+80.000%
2026-07-09	0.9900	0.9900	0.6600	0.8500	-22.727%	490	4,164	+111.765%
2026-07-08	1.1600	1.1600	1.0400	1.1000	+10.000%	256	3,678	+63.636%
2026-07-07	1.1200	1.1200	1.0000	1.0000	-5.660%	7	3,789	+80.000%
2026-07-06	1.2300	1.4600	1.0500	1.0600	+51.429%	326	3,786	+69.811%
2026-07-02	0.7800	0.9000	0.7000	0.7000	-6.667%	19	3,804	+157.143%
2026-07-01	0.7500	0.7500	0.7500	0.7500	+20.968%	1	3,804	+140.000%
2026-06-30	0.6500	0.6500	0.6000	0.6200	+21.569%	1,018	3,803	+190.323%
2026-06-29	0.5500	0.5500	0.5000	0.5100	+2.000%	302	3,434	+252.941%
2026-06-26	0.6500	0.6500	0.4000	0.5000	-50.000%	21	3,463	+260.000%
2026-06-25	1.0000	1.0000	1.0000	1.0000	-4.762%	1	3,451	+80.000%
2026-06-24	1.1500	1.1500	1.0500	1.0500	-25.000%	7	3,450	+71.429%
2026-06-23	1.5000	1.6300	1.4000	1.4000	+13.821%	53	3,443	+28.571%
2026-06-22	0.9800	1.2300	0.9800	1.2300	+23.000%	21	3,486	+46.341%
2026-06-18	1.4000	1.4000	1.0000	1.0000	-31.034%	31	3,467	+80.000%
2026-06-17	1.4500	1.4500	1.4500	1.4500	-16.185%	40	3,467	+24.138%
2026-06-15	1.7000	1.7300	1.7000	1.7300	+0.581%	8	3,467	+4.046%
2026-06-12	1.7500	1.7500	1.6000	1.7200	+9.554%	5	3,467	+4.651%
2026-06-11	1.5500	1.5700	1.5500	1.5700	+16.296%	141	3,467	+14.650%
2026-06-10	1.4500	1.4500	1.3500	1.3500	-6.897%	8	3,550	+33.333%
2026-06-09	1.3300	1.5000	1.3300	1.4500	+7.407%	53	3,547	+24.138%
2026-06-08	1.5000	1.5000	1.2500	1.3500	-18.675%	80	3,494	+33.333%
2026-06-05	1.8000	1.8000	1.6600	1.6600	+7.097%	2	3,414	+8.434%
2026-06-04	1.5700	1.5700	1.4900	1.5500	-6.061%	130	3,413	+16.129%
2026-06-03	1.9000	1.9000	1.6000	1.6500	-10.811%	9	3,348	+9.091%
2026-06-02	2.0200	2.1000	1.8500	1.8500	-23.237%	82	3,339	-2.703%
2026-06-01	2.0200	2.5000	2.0200	2.4100	+41.765%	675	3,318	-25.311%
2026-05-29	1.5700	1.7000	1.5700	1.7000	-2.857%	90	3,235	+5.882%
2026-05-28	2.0000	2.0000	1.7500	1.7500	-12.500%	580	3,164	+2.857%
2026-05-27	2.0500	2.1000	2.0000	2.0000	+2.041%	1,117	3,111	-10.000%
2026-05-26	1.5500	1.9600	1.5500	1.9600	+44.118%	754	3,029	-8.163%
2026-05-22	1.5000	1.5000	1.3600	1.3600	-15.000%	32	2,940	+32.353%
2026-05-21	2.3000	2.3000	1.6000	1.6000	-5.882%	7	2,940	+12.500%
2026-05-20	0.8000	1.8200	0.8000	1.7000	+13.333%	44	2,940	+5.882%
2026-05-19	1.4500	1.5000	1.4500	1.5000	-14.286%	5	2,914	+20.000%
2026-05-18	1.4000	1.7500	1.3500	1.7500	+25.000%	208	2,914	+2.857%
2026-05-15	1.4000	1.4000	1.4000	1.4000	-14.110%	3	2,914	+28.571%
2026-05-14	1.5500	1.6300	1.5300	1.6300	+6.536%	112	2,832	+10.429%
2026-05-13	1.5300	1.5300	1.5300	1.5300	-10.000%	1	2,832	+17.647%
2026-05-08	1.7000	1.7000	1.7000	1.7000	-5.556%	1	2,832	+5.882%
2026-05-07	1.8500	1.8500	1.8000	1.8000	-5.263%	65	2,832	0.000%
2026-05-06	1.9500	1.9500	1.7900	1.9000	+5.556%	102	2,798	-5.263%
2026-05-05	1.8000	1.8000	1.7700	1.8000	+38.462%	119	2,792	0.000%
2026-05-04	1.3000	1.3000	1.3000	1.3000	+13.043%	14	2,902	+38.462%
2026-04-30	1.1500	1.1500	1.1500	1.1500	+21.053%	13	2,902	+56.522%
2026-04-27	0.9500	0.9500	0.9500	0.9500	+11.765%	1	2,891	+89.474%
2026-04-24	0.8500	0.8500	0.8500	0.8500	-29.167%	6	2,890	+111.765%
2026-04-23	1.2000	1.2000	1.2000	1.2000	+14.286%	7	2,896	+50.000%
2026-04-21	1.0500	1.0500	1.0500	1.0500	-19.231%	1	2,896	+71.429%
2026-04-20	1.2000	1.3000	1.2000	1.3000	+13.043%	7	2,896	+38.462%
2026-04-17	1.0500	1.3000	1.0500	1.1500	-4.167%	2,152	2,889	+56.522%
2026-04-15	1.2500	1.2500	1.2000	1.2000	+2.564%	10	870	+50.000%
2026-04-14	1.1700	1.1700	1.1700	1.1700	+9.346%	1	861	+53.846%
2026-04-13	1.0000	1.1000	1.0000	1.0700	+18.889%	39	860	+68.224%
2026-04-10	0.9000	0.9000	0.9000	0.9000	-15.888%	20	849	+100.000%
2026-04-08	0.9800	1.0700	0.9800	1.0700	+5.941%	36	849	+68.224%
2026-04-07	1.0500	1.0500	0.9500	1.0100	+26.250%	7	848	+78.218%
2026-03-31	0.6500	0.8000	0.6500	0.8000	+23.077%	31	850	+125.000%
2026-03-30	0.6700	0.6700	0.6500	0.6500	-2.985%	3	850	+176.923%
2026-03-23	0.7500	0.7500	0.6700	0.6700	+15.517%	11	849	+168.657%
2026-03-17	0.6300	0.6300	0.5800	0.5800	-17.143%	50	848	+210.345%
2026-03-16	0.7000	0.7000	0.7000	0.7000	+7.692%	50	895	+157.143%
2026-03-12	0.6500	0.6500	0.6500	0.6500	-40.909%	350	845	+176.923%
2026-03-11	1.1000	1.1000	1.1000	1.1000	-9.836%	300	1,020	+63.636%
2026-03-10	1.2100	1.2200	1.2100	1.2200	-31.073%	2	720	+47.541%
2026-03-04	1.7700	1.7700	1.7700	1.7700	-11.500%	1	721	+1.695%
2026-03-02	2.0000	2.0000	2.0000	2.0000	+42.857%	2	720	-10.000%
2026-02-26	1.4500	1.4500	1.4000	1.4000	-17.647%	120	720	+28.571%
2026-02-24	1.7000	1.7000	1.6800	1.7000	0.000%	600	0	+5.882%