Dark

SBLK20270115C10
SBLK Jan 15 2027 10.00 Call (SBLK270115C00010000)
option OPRA

EOD

Sep 24, 2026

20.00-5.660%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	20.0000	20.0000	20.0000	20.0000	-5.660%	1	180	0.000%
2026-09-22	21.2000	21.2000	21.2000	21.2000	-3.636%	1	179	-5.660%
2026-09-21	22.0000	22.0000	22.0000	22.0000	+7.843%	1	178	-9.091%
2026-09-15	20.4000	20.4000	20.4000	20.4000	-0.488%	1	177	-1.961%
2026-09-14	20.5000	20.5000	20.5000	20.5000	-1.442%	1	176	-2.439%
2026-09-10	20.8000	20.8000	20.8000	20.8000	-1.887%	1	175	-3.846%
2026-09-08	21.2000	21.2000	21.2000	21.2000	-4.933%	1	174	-5.660%
2026-09-04	22.3000	22.3000	22.3000	22.3000	+8.780%	1	172	-10.314%
2026-08-31	20.5000	20.5000	20.5000	20.5000	0.000%	1	172	-2.439%
2026-08-28	20.5000	20.5000	20.5000	20.5000	+2.500%	1	171	-2.439%
2026-08-26	20.3500	20.4200	20.0000	20.0000	-1.478%	61	170	0.000%
2026-08-25	20.3000	20.3000	20.3000	20.3000	+2.010%	1	170	-1.478%
2026-08-20	20.4000	20.4000	19.8000	19.9000	-0.748%	1,200	169	+0.503%
2026-08-19	20.4000	20.4000	20.0500	20.0500	+15.896%	12	170	-0.249%
2026-08-12	17.3000	17.3000	17.3000	17.3000	-3.889%	1	178	+15.607%
2026-08-11	18.0000	18.0000	18.0000	18.0000	-2.439%	1	177	+11.111%
2026-08-06	18.4000	18.4500	18.4000	18.4500	+2.500%	2	176	+8.401%
2026-08-05	18.0000	18.0000	18.0000	18.0000	-1.099%	1	175	+11.111%
2026-08-04	18.2000	18.2000	18.2000	18.2000	-2.674%	1	174	+9.890%
2026-07-31	18.7000	18.7000	18.7000	18.7000	+6.857%	1	173	+6.952%
2026-07-29	17.5000	17.5000	17.5000	17.5000	-2.778%	1	172	+14.286%
2026-07-28	18.0000	18.0000	18.0000	18.0000	+20.000%	5	171	+11.111%
2026-07-17	15.5000	15.5000	15.0000	15.0000	-7.975%	2	176	+33.333%
2026-07-16	16.3000	16.3000	16.3000	16.3000	+3.822%	1	174	+22.699%
2026-07-09	15.7000	15.7000	15.7000	15.7000	-2.484%	1	173	+27.389%
2026-07-06	16.1000	16.1000	16.1000	16.1000	+5.921%	1	172	+24.224%
2026-07-02	15.2000	15.2000	15.2000	15.2000	+2.703%	1	172	+31.579%
2026-06-30	14.8000	14.8000	14.8000	14.8000	+2.778%	1	172	+35.135%
2026-06-29	14.4000	14.4000	14.4000	14.4000	-3.356%	1	171	+38.889%
2026-06-26	14.9000	14.9000	14.9000	14.9000	-2.614%	1	170	+34.228%
2026-06-25	15.3000	15.3000	15.3000	15.3000	-4.375%	1	169	+30.719%
2026-06-24	16.2000	16.2000	16.0000	16.0000	+1.911%	2	168	+25.000%
2026-06-18	15.7000	15.7000	15.7000	15.7000	-6.548%	1	162	+27.389%
2026-06-17	16.9000	16.9000	16.8000	16.8000	-0.885%	2	162	+19.048%
2026-06-12	16.8000	16.9800	16.8000	16.9500	-2.586%	16	162	+17.994%
2026-06-11	17.4000	17.4000	17.4000	17.4000	+5.455%	3,360	162	+14.943%
2026-06-08	16.5000	16.5000	16.5000	16.5000	-6.250%	1	262	+21.212%
2026-06-02	17.8000	17.8000	17.6000	17.6000	+2.326%	2	262	+13.636%
2026-05-27	17.5000	17.5000	17.2000	17.2000	+0.585%	3	273	+16.279%
2026-05-21	18.1000	18.1000	17.1000	17.1000	-1.441%	2	272	+16.959%
2026-05-12	17.1000	17.3500	17.1000	17.3500	+2.845%	22	271	+15.274%
2026-05-11	16.8700	16.8700	16.8700	16.8700	+13.986%	30	271	+18.554%
2026-05-01	14.8000	14.8000	14.8000	14.8000	-2.951%	1	244	+35.135%
2026-04-30	15.2000	15.2500	15.2000	15.2500	+7.394%	34	244	+31.148%
2026-04-27	14.2000	14.2000	14.2000	14.2000	-1.389%	1	245	+40.845%
2026-04-23	14.4000	14.4000	14.4000	14.4000	-6.189%	1	244	+38.889%
2026-04-21	15.3500	15.3500	15.3500	15.3500	+5.137%	1	243	+30.293%
2026-04-17	14.6000	14.6000	14.6000	14.6000	-0.680%	1	243	+36.986%
2026-04-15	14.7000	14.7000	14.7000	14.7000	+0.685%	1	242	+36.054%
2026-04-14	15.0500	15.0500	14.6000	14.6000	-0.680%	31	241	+36.986%
2026-04-13	14.7000	14.7100	14.7000	14.7000	+1.170%	30	240	+36.054%
2026-04-09	14.5300	14.5300	14.5300	14.5300	+3.786%	3	242	+37.646%
2026-04-07	14.0000	14.0000	14.0000	14.0000	-0.990%	1	243	+42.857%
2026-04-06	14.1000	14.2000	14.1000	14.1400	+13.120%	4	242	+41.443%
2026-03-31	12.5000	12.5000	12.5000	12.5000	-2.344%	1	243	+60.000%
2026-03-25	12.8000	12.8000	12.8000	12.8000	+2.400%	1	242	+56.250%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-2.344%	1	241	+60.000%
2026-03-18	12.8000	12.8000	12.8000	12.8000	+4.918%	1	240	+56.250%
2026-03-17	12.2000	12.2000	12.2000	12.2000	-13.475%	1	239	+63.934%
2026-03-06	14.2000	14.2000	13.6000	14.1000	-3.425%	4,320	238	+41.844%
2026-03-05	14.9000	14.9000	14.6000	14.6000	-7.006%	2	377	+36.986%
2026-03-04	15.7000	15.7000	15.7000	15.7000	-3.086%	1	375	+27.389%
2026-03-03	16.5900	16.5900	16.2000	16.2000	0.000%	5	374	+23.457%
2026-03-02	16.2000	16.2000	16.2000	16.2000	+6.579%	1	373	+23.457%
2026-02-27	15.2000	15.2000	15.2000	15.2000	+3.754%	1	372	+31.579%
2026-02-26	15.0000	15.0000	14.6500	14.6500	-2.980%	2	371	+36.519%
2026-02-23	15.1000	15.1000	15.1000	15.1000	-0.658%	2	369	+32.450%
2026-02-20	15.2000	15.2000	15.2000	15.2000	+3.401%	1	367	+31.579%
2026-02-18	14.7000	14.7000	14.7000	14.7000	+6.522%	1	366	+36.054%
2026-02-17	13.8000	13.8000	13.8000	13.8000	+4.545%	1	365	+44.928%
2026-02-12	14.0000	14.0000	13.2000	13.2000	-4.348%	3	365	+51.515%
2026-02-11	13.8000	13.8000	13.8000	13.8000	+2.985%	1	362	+44.928%
2026-02-10	13.4000	13.4000	13.4000	13.4000	+8.943%	1	362	+49.254%
2026-02-04	12.3000	12.3000	12.3000	12.3000	-1.600%	1	361	+62.602%
2026-02-03	12.5000	12.5000	12.5000	12.5000	+7.021%	1	360	+60.000%
2026-01-26	11.6800	11.6800	11.6800	11.6800	+6.182%	3	359	+71.233%
2026-01-20	11.0000	11.0000	11.0000	11.0000	0.000%	50	359	+81.818%
2026-01-16	11.0000	11.0000	11.0000	11.0000	+13.402%	1	379	+81.818%
2026-01-13	9.7000	9.7000	9.7000	9.7000	-5.825%	1	379	+106.186%
2026-01-09	10.3000	10.3000	10.3000	10.3000	0.000%	1	378	+94.175%
2026-01-06	10.3000	10.3000	10.3000	10.3000	+11.957%	1	377	+94.175%
2026-01-02	9.2000	9.2000	9.2000	9.2000	+2.793%	1	376	+117.391%
2025-12-24	8.9500	8.9500	8.9500	8.9500	+5.917%	10	375	+123.464%
2025-12-12	8.4500	8.4500	8.4500	8.4500	-6.111%	10	375	+136.686%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-5.263%	1	365	+122.222%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-5.941%	2	364	+110.526%
2025-12-08	10.1000	10.1000	10.1000	10.1000	-3.810%	1	362	+98.020%
2025-12-03	10.5000	10.5000	10.5000	10.5000	+6.061%	3	382	+90.476%
2025-11-28	9.9000	9.9000	9.9000	9.9000	+3.125%	10	382	+102.020%
2025-11-24	9.6000	9.6000	9.6000	9.6000	+9.091%	1	382	+108.333%
2025-11-20	8.8000	8.8000	8.8000	8.8000	-4.865%	1	382	+127.273%
2025-11-17	9.2500	9.2500	9.2500	9.2500	+15.625%	1	381	+116.216%
2025-11-04	8.0000	8.0000	8.0000	8.0000	+6.667%	1	381	+150.000%
2025-10-21	7.5000	7.5000	7.5000	7.5000	0.000%	1	380	+166.667%
2025-10-15	7.5000	7.5000	7.5000	7.5000	0.000%	1	379	+166.667%
2025-10-13	7.5000	7.5000	7.5000	7.5000	+4.022%	2	378	+166.667%
2025-10-10	7.2100	7.2100	7.2100	7.2100	-7.326%	10	376	+177.393%
2025-10-09	7.7800	7.7800	7.7800	7.7800	-3.354%	2	366	+157.069%
2025-10-08	8.2300	8.2300	8.0500	8.0500	-5.294%	12	368	+148.447%
2025-10-07	8.5000	8.5000	8.5000	8.5000	0.000%	1	360	+135.294%
2025-10-02	8.5000	8.5000	8.5000	8.5000	0.000%	2	360	+135.294%
2025-09-30	8.5000	8.5000	8.5000	8.5000	-2.299%	32	358	+135.294%
2025-09-29	8.8000	8.8000	8.7000	8.7000	-5.435%	22	361	+129.885%
2025-09-22	9.2000	9.2000	9.2000	9.2000	-2.128%	1	339	+117.391%
2025-09-16	9.1000	9.4000	9.1000	9.4000	-1.571%	8	338	+112.766%
2025-09-15	9.5200	9.5500	9.5200	9.5500	+7.303%	2	335	+109.424%
2025-09-11	8.9000	8.9000	8.9000	8.9000	-7.292%	8	335	+124.719%
2025-09-08	9.6000	9.6000	9.6000	9.6000	+14.286%	5	327	+108.333%
2025-09-03	8.4000	8.4000	8.4000	8.4000	-2.326%	10	331	+138.095%
2025-09-02	8.6000	8.6000	8.6000	8.6000	0.000%	10	321	+132.558%
2025-08-29	8.9500	8.9500	8.6000	8.6000	-4.444%	12	299	+132.558%
2025-08-28	9.1000	9.1000	9.0000	9.0000	0.000%	20	299	+122.222%
2025-08-18	9.0000	9.0000	9.0000	9.0000	+1.124%	1	279	+122.222%
2025-08-13	8.9000	8.9000	8.9000	8.9000	-1.221%	300	297	+124.719%
2025-08-07	9.0000	9.1500	9.0000	9.0100	-3.430%	13	584	+121.976%
2025-08-06	9.3000	9.4000	9.3000	9.3300	+3.667%	24	593	+114.362%
2025-08-05	9.0000	9.0000	9.0000	9.0000	+3.448%	5	606	+122.222%
2025-08-04	8.7000	8.7000	8.7000	8.7000	+3.571%	1	606	+129.885%
2025-08-01	8.4000	8.4000	8.4000	8.4000	+0.962%	7	809	+138.095%
2025-07-31	8.3200	8.3200	8.3200	8.3200	-3.480%	1	809	+140.385%
2025-07-18	8.6200	8.6200	8.6200	8.6200	-3.579%	1	809	+132.019%
2025-07-17	8.9400	8.9400	8.9400	8.9400	+7.581%	25	809	+123.714%
2025-07-07	8.3000	8.3100	8.3000	8.3100	+4.266%	62	809	+140.674%
2025-07-02	7.9700	7.9700	7.9700	7.9700	+22.615%	1	813	+150.941%
2025-06-24	6.5000	6.5000	6.5000	6.5000	-10.714%	5	812	+207.692%
2025-06-17	7.2800	7.2800	7.2800	7.2800	+4.000%	1	807	+174.725%
2025-06-13	7.0000	7.0000	7.0000	7.0000	-0.709%	10	806	+185.714%
2025-06-12	7.0500	7.0500	7.0500	7.0500	+0.714%	2	811	+183.688%
2025-06-11	7.0000	7.0000	7.0000	7.0000	+2.941%	3	811	+185.714%
2025-06-10	6.8500	6.8500	6.8000	6.8000	+3.030%	15	813	+194.118%
2025-05-30	6.5000	6.6000	6.5000	6.6000	+3.125%	256	798	+203.030%
2025-05-29	6.4000	6.4000	6.4000	6.4000	+4.405%	18	891	+212.500%
2025-05-22	6.3000	6.3000	6.1300	6.1300	-2.698%	2	909	+226.264%
2025-05-21	6.5000	6.5000	6.3000	6.3000	-1.563%	60	909	+217.460%
2025-05-20	6.2700	6.4000	6.2700	6.4000	-1.538%	2	849	+212.500%
2025-05-19	6.5000	6.5000	6.5000	6.5000	+1.246%	5	851	+207.692%
2025-05-16	6.4200	6.4200	6.4200	6.4200	-9.577%	2	846	+211.526%
2025-05-15	6.7000	7.4000	6.7000	7.1000	+5.970%	190	847	+181.690%
2025-05-14	6.6000	6.7000	6.6000	6.7000	+1.362%	58	1,034	+198.507%
2025-05-13	6.5000	6.6100	6.5000	6.6100	+1.692%	125	1,092	+202.572%
2025-05-12	6.4000	6.5000	6.4000	6.5000	+18.182%	38	1,157	+207.692%
2025-05-08	5.3000	5.5000	5.3000	5.5000	+3.774%	357	1,195	+263.636%
2025-05-06	5.3000	5.3000	5.3000	5.3000	-5.357%	1	1,186	+277.358%
2025-05-05	5.6000	5.6000	5.6000	5.6000	0.000%	12	1,187	+257.143%
2025-05-01	5.2000	5.6000	5.1200	5.6000	+9.804%	43	1,199	+257.143%
2025-04-30	5.1000	5.1000	5.1000	5.1000	+3.659%	1	1,216	+292.157%
2025-04-28	4.9000	5.0700	4.9000	4.9200	+2.500%	15	1,217	+306.504%
2025-04-24	4.7000	4.8000	4.6000	4.8000	+14.286%	85	1,207	+316.667%
2025-04-22	4.2000	4.2000	4.1000	4.2000	+2.439%	55	1,218	+376.190%
2025-04-21	4.1000	4.1000	4.1000	4.1000	-6.818%	1	1,165	+387.805%
2025-04-17	4.4000	4.4000	4.4000	4.4000	+4.762%	1	1,163	+354.545%
2025-04-15	4.4000	4.4000	4.2000	4.2000	-10.638%	50	1,163	+376.190%
2025-04-14	4.8000	5.0300	4.7000	4.7000	-3.292%	36	1,113	+325.532%
2025-04-11	4.9800	5.1000	4.8600	4.8600	+21.500%	124	1,077	+311.523%
2025-04-10	4.0000	4.0000	4.0000	4.0000	+13.636%	24	1,015	+400.000%
2025-04-09	3.2000	3.6000	3.2000	3.5200	-16.190%	4	991	+468.182%
2025-04-08	3.8000	4.2000	3.5000	4.2000	+2.439%	366	987	+376.190%
2025-04-07	4.3000	4.3000	4.1000	4.1000	+10.811%	26	621	+387.805%
2025-04-04	4.0000	4.0000	3.7000	3.7000	-21.277%	58	643	+440.541%
2025-04-03	5.0000	5.3000	4.7000	4.7000	-17.544%	13	614	+325.532%
2025-04-02	5.7000	5.7000	5.7000	5.7000	-1.724%	5	597	+250.877%
2025-03-31	5.8000	5.8000	5.8000	5.8000	-5.537%	18	597	+244.828%
2025-03-28	6.0000	6.1400	6.0000	6.1400	+0.656%	22	603	+225.733%
2025-03-27	6.3000	6.3000	6.1000	6.1000	-1.294%	16	612	+227.869%
2025-03-26	6.3000	6.3000	6.1000	6.1800	-1.905%	39	601	+223.625%
2025-03-25	6.4000	6.4000	6.2900	6.3000	-1.563%	67	563	+217.460%
2025-03-24	6.7000	6.7000	6.4000	6.4000	-5.882%	73	496	+212.500%
2025-03-21	7.0000	7.0000	6.8000	6.8000	-9.333%	24	424	+194.118%
2025-03-20	7.5000	7.5000	7.5000	7.5000	+11.940%	9	412	+166.667%
2025-03-18	6.7000	6.7000	6.7000	6.7000	-2.899%	35	421	+198.507%
2025-03-17	6.9000	6.9000	6.9000	6.9000	+2.985%	2	456	+189.855%
2025-03-13	6.7000	6.7000	6.7000	6.7000	0.000%	20	474	+198.507%
2025-03-12	6.7000	6.7000	6.7000	6.7000	+11.667%	2	474	+198.507%
2025-03-10	6.0000	6.0000	6.0000	6.0000	-6.250%	10	476	+233.333%
2025-03-07	6.2000	6.4000	6.2000	6.4000	+4.918%	388	486	+212.500%
2025-03-06	6.0000	6.1000	6.0000	6.1000	+3.390%	87	678	+227.869%
2025-03-04	4.9000	5.9000	4.9000	5.9000	+7.273%	65	765	+238.983%
2025-03-03	5.7000	5.7000	5.5000	5.5000	-5.172%	6	819	+263.636%
2025-02-28	5.9000	5.9200	5.8000	5.8000	-4.918%	100	813	+244.828%
2025-02-26	6.1000	6.1500	6.1000	6.1000	0.000%	30	860	+227.869%
2025-02-25	5.8000	6.1000	5.8000	6.1000	+9.319%	41	917	+227.869%
2025-02-24	5.3000	5.5800	5.3000	5.5800	+0.180%	37	917	+258.423%
2025-02-21	5.7000	5.7000	5.5400	5.5700	+6.095%	24	910	+259.066%
2025-02-19	5.6000	5.6000	5.0500	5.2500	-19.231%	370	898	+280.952%
2025-02-18	6.7000	6.7000	6.5000	6.5000	+3.175%	21	528	+207.692%
2025-02-14	6.3000	6.3000	6.3000	6.3000	+5.000%	20	559	+217.460%
2025-02-13	6.0000	6.0000	6.0000	6.0000	+1.695%	22	581	+233.333%
2025-02-12	5.8000	5.9000	5.8000	5.9000	+5.357%	26	581	+238.983%
2025-02-10	5.6000	5.6000	5.6000	5.6000	+3.704%	10	607	+257.143%
2025-02-07	5.5000	5.5000	5.3800	5.4000	-1.818%	156	617	+270.370%
2025-02-06	5.7800	5.8000	5.4600	5.5000	-4.679%	307	539	+263.636%
2025-02-05	5.8000	5.8000	5.7700	5.7700	-0.517%	36	232	+246.620%
2025-02-04	5.8000	5.8000	5.8000	5.8000	+7.407%	5	196	+244.828%
2025-01-31	5.7600	5.7600	5.4000	5.4000	-1.818%	22	191	+270.370%
2025-01-30	5.6000	5.6000	5.4600	5.5000	+10.000%	15	167	+263.636%
2025-01-28	5.0000	5.0000	5.0000	5.0000	+2.249%	9	167	+300.000%
2025-01-24	4.8900	4.8900	4.8900	4.8900	+13.721%	10	158	+308.998%
2025-01-22	4.7000	4.7000	4.3000	4.3000	-8.511%	22	153	+365.116%
2025-01-21	4.6000	4.8000	4.6000	4.7000	0.000%	17	134	+325.532%
2025-01-16	4.9000	4.9000	4.7000	4.7000	-22.951%	35	134	+325.532%
2025-01-10	6.1000	6.1000	6.1000	6.1000	+22.000%	6	99	+227.869%
2025-01-06	6.2000	6.2000	5.0000	5.0000	-9.091%	22	96	+300.000%
2025-01-03	5.5500	5.5500	5.5000	5.5000	-11.290%	80	74	+263.636%
2025-01-02	6.2000	6.2000	6.2000	6.2000	+16.981%	2	34	+222.581%
2024-12-17	5.0000	5.3000	5.0000	5.3000	-25.352%	11	32	+277.358%
2024-12-16	5.2500	7.1000	5.2500	7.1000	+4.412%	11	21	+181.690%
2024-12-06	6.8900	6.8900	6.7900	6.8000	-1.306%	20	10	+194.118%
2024-12-04	6.8900	6.8900	6.8900	6.8900	-5.357%	10	15	+190.276%
2024-12-03	7.1000	7.2800	7.1000	7.2800	-16.609%	20	15	+174.725%
2024-11-22	8.7300	8.7300	8.7300	8.7300	0.000%	20	10	+129.095%