Dark

SBLK20270115C15
SBLK Jan 15 2027 15.00 Call (SBLK270115C00015000)
option OPRA

EOD

Jul 29, 2026

12.90+0.781%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	12.9000	12.9000	12.9000	12.9000	+0.781%	1	74	0.000%
2026-07-24	12.8000	12.8000	12.8000	12.8000	+9.402%	1	75	+0.781%
2026-07-14	11.7000	11.7000	11.7000	11.7000	+6.849%	10	75	+10.256%
2026-06-18	10.9500	10.9500	10.9500	10.9500	-8.598%	1	83	+17.808%
2026-06-12	11.9800	11.9800	11.9800	11.9800	+1.525%	9	83	+7.679%
2026-06-11	11.8000	11.8000	11.8000	11.8000	+2.253%	2,240	83	+9.322%
2026-06-08	11.5400	11.5400	11.5400	11.5400	-6.179%	2	167	+11.785%
2026-05-29	12.3000	12.3000	12.3000	12.3000	+23.000%	1	179	+4.878%
2026-04-14	10.0100	10.0100	10.0000	10.0000	+11.111%	50	315	+29.000%
2026-04-01	9.0000	9.0000	9.0000	9.0000	+8.434%	2	334	+43.333%
2026-03-19	8.3000	8.3000	8.3000	8.3000	-0.240%	1	336	+55.422%
2026-03-18	8.3200	8.3200	8.3200	8.3200	+8.052%	2	335	+55.048%
2026-03-13	7.7000	7.7000	7.7000	7.7000	-7.117%	6	333	+67.532%
2026-03-09	8.2900	8.2900	8.2900	8.2900	-19.515%	7	333	+55.609%
2026-02-20	10.3000	10.3000	10.3000	10.3000	+4.040%	3	872	+25.243%
2026-02-19	9.9000	9.9000	9.9000	9.9000	+4.211%	20	875	+30.303%
2026-02-17	9.1000	9.5000	9.1000	9.5000	+6.027%	11	895	+35.789%
2026-02-11	8.8000	9.0200	8.8000	8.9600	+7.305%	36	901	+43.973%
2026-02-10	8.3500	8.3500	8.3500	8.3500	+0.602%	8	930	+54.491%
2026-02-09	8.3000	8.3000	8.3000	8.3000	-8.791%	2	938	+55.422%
2026-01-30	9.1000	9.1000	9.1000	9.1000	+15.190%	22	938	+41.758%
2026-01-29	7.9000	7.9000	7.9000	7.9000	+8.219%	5	916	+63.291%
2026-01-27	7.3000	7.3000	7.3000	7.3000	+7.353%	5	921	+76.712%
2026-01-23	6.8000	6.8000	6.8000	6.8000	+7.937%	2	926	+89.706%
2026-01-20	6.3000	6.3000	6.3000	6.3000	+10.526%	1	928	+104.762%
2026-01-06	5.7000	5.7000	5.7000	5.7000	+14.000%	20	929	+126.316%
2026-01-05	5.0000	5.0000	5.0000	5.0000	+1.010%	3	949	+158.000%
2026-01-02	4.9500	4.9500	4.9500	4.9500	-1.000%	1	946	+160.606%
2025-12-30	5.0000	5.0000	5.0000	5.0000	+27.877%	50	947	+158.000%
2025-12-17	3.9100	3.9100	3.9100	3.9100	-21.486%	20	897	+229.923%
2025-12-05	4.9800	4.9800	4.9800	4.9800	-15.593%	1	877	+159.036%
2025-12-03	5.7000	5.9000	5.7000	5.9000	+26.882%	5	878	+118.644%
2025-11-21	4.6500	4.6500	4.6500	4.6500	-10.577%	7	883	+177.419%
2025-11-18	4.8000	5.2000	4.8000	5.2000	+12.554%	32	883	+148.077%
2025-11-14	4.6200	4.6200	4.6200	4.6200	+5.000%	5	913	+179.221%
2025-11-06	4.4000	4.4000	4.4000	4.4000	+2.326%	5	913	+193.182%
2025-10-29	4.3000	4.3000	4.3000	4.3000	+2.138%	20	913	+200.000%
2025-10-28	3.8000	4.3000	3.8000	4.2100	+16.944%	50	913	+206.413%
2025-10-23	3.6000	3.6000	3.6000	3.6000	-2.703%	12	941	+258.333%
2025-10-20	3.8000	3.8000	3.7000	3.7000	+2.778%	8	953	+248.649%
2025-10-17	3.8000	3.8000	3.6000	3.6000	-3.485%	55	947	+258.333%
2025-10-16	4.0000	4.0000	3.7300	3.7300	+3.611%	16	896	+245.845%
2025-10-15	3.6000	3.6000	3.6000	3.6000	+12.500%	2	889	+258.333%
2025-10-10	3.5000	3.5000	3.2000	3.2000	-25.581%	41	889	+303.125%
2025-10-06	4.4000	4.4000	4.3000	4.3000	+13.158%	2	888	+200.000%
2025-10-03	4.1000	4.1000	3.8000	3.8000	-11.628%	11	887	+239.474%
2025-10-02	4.3500	4.3500	4.3000	4.3000	-17.782%	9	888	+200.000%
2025-09-24	5.2300	5.2300	5.2300	5.2300	+0.577%	1	887	+146.654%
2025-09-23	5.2000	5.2000	5.2000	5.2000	+5.477%	50	886	+148.077%
2025-09-22	4.9300	4.9300	4.9300	4.9300	-5.192%	10	936	+161.663%
2025-09-18	5.1000	5.2200	5.1000	5.2000	+1.961%	59	946	+148.077%
2025-09-17	5.1000	5.1000	5.1000	5.1000	-0.778%	1	951	+152.941%
2025-09-10	5.1400	5.1400	5.1400	5.1400	+7.083%	1	952	+150.973%
2025-09-04	4.5000	4.8000	4.5000	4.8000	+5.495%	3	951	+168.750%
2025-09-03	4.3000	4.5500	4.3000	4.5500	+2.247%	53	952	+183.516%
2025-09-02	4.4000	4.5000	4.4000	4.4500	-5.319%	89	902	+189.888%
2025-08-25	4.7000	4.7000	4.7000	4.7000	-2.083%	2	854	+174.468%
2025-08-22	4.8000	4.8000	4.8000	4.8000	+2.128%	50	856	+168.750%
2025-08-18	4.6500	4.7000	4.6500	4.7000	+4.444%	9	856	+174.468%
2025-08-15	4.5000	4.5000	4.5000	4.5000	-1.099%	8	847	+186.667%
2025-08-14	4.5800	4.6000	4.5500	4.5500	-6.186%	12	839	+183.516%
2025-08-13	4.6000	4.8500	4.6000	4.8500	+5.435%	38	851	+165.979%
2025-08-12	4.3000	4.6500	4.3000	4.6000	+6.977%	31	849	+180.435%
2025-08-11	4.3000	4.5000	4.2100	4.3000	-7.328%	24	862	+200.000%
2025-08-08	4.9000	4.9000	4.6400	4.6400	-0.855%	4	838	+178.017%
2025-08-07	4.6800	4.6800	4.6800	4.6800	-0.426%	1	836	+175.641%
2025-08-05	4.7000	4.7000	4.7000	4.7000	+6.818%	20	836	+174.468%
2025-07-29	4.4000	4.4000	4.4000	4.4000	-9.278%	6	856	+193.182%
2025-07-23	4.7100	4.8500	4.7100	4.8500	+6.593%	16	858	+165.979%
2025-07-17	4.7000	4.7000	4.5500	4.5500	+1.111%	2	858	+183.516%
2025-07-14	4.5000	4.5000	4.5000	4.5000	-2.174%	1	857	+186.667%
2025-07-11	4.6000	4.6000	4.6000	4.6000	+27.778%	10	856	+180.435%
2025-07-09	3.9000	3.9000	3.6000	3.6000	-16.279%	18	856	+258.333%
2025-07-07	4.5000	4.5000	4.3000	4.3000	+4.369%	151	848	+200.000%
2025-07-02	4.1200	4.1200	4.1200	4.1200	+17.714%	3	749	+213.107%
2025-07-01	3.7000	3.7000	3.5000	3.5000	0.000%	103	746	+268.571%
2025-06-30	3.5000	3.5000	3.5000	3.5000	-0.850%	10	645	+268.571%
2025-06-25	3.4000	3.6000	3.4000	3.5300	+8.282%	4	645	+265.439%
2025-06-24	3.2500	3.3000	3.2100	3.2600	+6.885%	42	644	+295.706%
2025-06-23	3.4000	3.4000	3.0500	3.0500	-4.688%	3	666	+322.951%
2025-06-20	3.2000	3.2000	3.2000	3.2000	-8.571%	100	663	+303.125%
2025-06-17	3.5000	3.5000	3.5000	3.5000	-1.961%	15	613	+268.571%
2025-06-16	3.7000	3.7000	3.5300	3.5700	-3.514%	21	598	+261.345%
2025-06-13	3.5000	3.7000	3.5000	3.7000	+5.714%	120	589	+248.649%
2025-06-12	3.4000	3.5000	3.4000	3.5000	+2.941%	74	603	+268.571%
2025-06-11	3.2000	3.4000	3.2000	3.4000	+6.250%	53	673	+279.412%
2025-06-10	3.2000	3.2000	3.2000	3.2000	-0.621%	1	678	+303.125%
2025-06-09	3.3000	3.3000	3.2200	3.2200	-5.294%	21	678	+300.621%
2025-06-06	3.2000	3.4500	3.2000	3.4000	+9.677%	116	657	+279.412%
2025-06-03	3.1000	3.1000	3.1000	3.1000	+2.649%	40	651	+316.129%
2025-05-29	3.0200	3.0200	3.0200	3.0200	+0.667%	1	611	+327.152%
2025-05-28	2.9500	3.0000	2.9400	3.0000	+3.806%	130	610	+330.000%
2025-05-27	2.8900	2.8900	2.8900	2.8900	-8.544%	3	530	+346.367%
2025-05-23	3.1000	3.1800	2.8300	3.1600	+8.966%	170	568	+308.228%
2025-05-22	3.0500	3.1000	2.9000	2.9000	-8.805%	95	568	+344.828%
2025-05-19	3.2000	3.3000	3.1800	3.1800	-16.316%	3	525	+305.660%
2025-05-15	3.3000	3.8000	3.2100	3.8000	+22.581%	180	522	+239.474%
2025-05-14	3.2000	3.2000	3.1000	3.1000	+3.333%	32	683	+316.129%
2025-05-13	2.9500	3.0000	2.9500	3.0000	-6.250%	16	681	+330.000%
2025-05-12	3.2000	3.2000	3.2000	3.2000	+25.490%	7	667	+303.125%
2025-05-09	2.6500	2.6500	2.5500	2.5500	+2.000%	38	660	+405.882%
2025-05-08	2.6000	2.6000	2.5000	2.5000	-7.407%	25	641	+416.000%
2025-05-07	2.4500	2.7000	2.3800	2.7000	+13.445%	20	616	+377.778%
2025-05-02	2.5500	2.7800	2.3800	2.3800	-5.929%	328	606	+442.017%
2025-05-01	2.5300	2.5300	2.5300	2.5300	+5.417%	60	455	+409.881%
2025-04-29	2.3500	2.6000	2.3500	2.4000	+13.208%	19	395	+437.500%
2025-04-28	2.3000	2.3000	2.1200	2.1200	-0.469%	4	397	+508.491%
2025-04-24	2.2300	2.2300	2.0900	2.1300	+6.500%	16	397	+505.634%
2025-04-23	2.0000	2.0000	2.0000	2.0000	+11.111%	3	402	+545.000%
2025-04-21	1.8000	1.8000	1.8000	1.8000	-10.000%	2	402	+616.667%
2025-04-17	2.0000	2.0000	2.0000	2.0000	+17.647%	7	402	+545.000%
2025-04-16	1.7000	1.7000	1.7000	1.7000	-7.104%	8	402	+658.824%
2025-04-15	1.9500	1.9500	1.7500	1.8300	+66.364%	100	394	+604.918%
2025-04-10	1.9000	1.9000	1.1000	1.1000	-35.294%	8	375	+1,072.727%
2025-04-08	1.7000	1.7000	1.7000	1.7000	-49.555%	4	375	+658.824%
2025-03-21	3.3700	3.3700	3.3700	3.3700	-3.714%	2	377	+282.789%
2025-03-18	3.5000	3.5000	3.5000	3.5000	+13.269%	2	377	+268.571%
2025-03-12	3.0900	3.0900	3.0900	3.0900	-0.323%	5	377	+317.476%
2025-03-07	3.0000	3.1000	3.0000	3.1000	+24.000%	82	372	+316.129%
2025-03-06	2.5000	2.5000	2.5000	2.5000	+4.167%	5	373	+416.000%
2025-02-24	2.3000	2.4000	2.3000	2.4000	-18.644%	3	373	+437.500%
2025-02-20	2.9500	2.9500	2.9500	2.9500	+28.261%	1	373	+337.288%
2025-02-19	2.5000	2.5000	2.2400	2.3000	-23.333%	287	373	+460.870%
2025-02-18	3.2500	3.2500	3.0000	3.0000	+1.695%	225	386	+330.000%
2025-02-14	3.1000	3.1000	2.9500	2.9500	+9.259%	4	224	+337.288%
2025-02-13	2.8000	2.8000	2.7000	2.7000	+12.500%	3	225	+377.778%
2025-02-10	2.4000	2.4000	2.4000	2.4000	0.000%	3	225	+437.500%
2025-02-07	2.6500	2.6500	2.4000	2.4000	-4.000%	16	228	+437.500%
2025-02-03	2.5000	2.5000	2.5000	2.5000	+16.279%	1	220	+416.000%
2025-01-29	2.1500	2.1500	2.1500	2.1500	0.000%	3	219	+500.000%
2025-01-28	2.1500	2.1500	2.1500	2.1500	+16.848%	5	216	+500.000%
2025-01-22	1.9500	1.9500	1.8400	1.8400	+2.793%	4	211	+601.087%
2025-01-21	2.2300	2.2300	1.7900	1.7900	-2.717%	2	205	+620.670%
2025-01-16	2.0500	2.1000	1.8400	1.8400	-8.000%	43	205	+601.087%
2025-01-13	2.0000	2.0000	2.0000	2.0000	-7.834%	1	162	+545.000%
2024-12-30	2.1700	2.1700	2.1700	2.1700	+8.500%	1	163	+494.470%
2024-12-26	2.0000	2.0000	2.0000	2.0000	-6.977%	7	163	+545.000%
2024-12-24	2.4500	2.4500	2.0700	2.1500	+6.965%	51	119	+500.000%
2024-12-20	2.0100	2.0100	2.0100	2.0100	-19.600%	1	119	+541.791%
2024-12-19	2.5000	2.5000	2.5000	2.5000	+19.048%	10	118	+416.000%
2024-12-18	2.5000	2.5000	2.1000	2.1000	-2.326%	43	108	+514.286%
2024-12-13	2.5000	2.5000	2.1500	2.1500	-3.153%	12	65	+500.000%
2024-12-12	2.6000	2.6000	2.2200	2.2200	-1.770%	4	61	+481.081%
2024-12-11	2.2600	2.2600	2.2600	2.2600	-9.600%	5	57	+470.796%
2024-12-09	2.5000	2.5000	2.5000	2.5000	+4.603%	2	52	+416.000%
2024-12-06	2.7700	2.7700	2.0300	2.3900	-22.903%	56	54	+439.749%
2024-11-27	3.1000	3.1000	3.1000	3.1000	-11.429%	1	25	+316.129%
2024-11-26	3.5000	3.5000	3.5000	3.5000	-10.256%	1	25	+268.571%
2024-11-21	3.9000	3.9000	3.9000	3.9000	-23.228%	7	24	+230.769%
2024-11-19	5.0800	5.0800	5.0800	5.0800	+10.435%	3	17	+153.937%
2024-10-29	4.6000	4.6000	4.6000	4.6000	+4.545%	3	20	+180.435%
2024-10-28	4.4000	4.4000	4.4000	4.4000	-2.222%	2	17	+193.182%
2024-10-24	4.3000	4.5000	4.0000	4.5000	0.000%	5	15	+186.667%
2024-10-23	4.4100	4.5000	4.4100	4.5000	-27.419%	2	16	+186.667%
2024-10-14	6.2000	6.2000	6.2000	6.2000	-1.587%	2	16	+108.065%
2024-10-11	6.3000	6.3000	6.3000	6.3000	-28.082%	4	14	+104.762%
2024-09-26	8.7600	8.7600	8.7600	8.7600	+11.592%	1	12	+47.260%
2024-09-25	7.8500	7.8500	7.8500	7.8500	+15.441%	2	11	+64.331%
2024-09-23	7.1000	7.1000	6.8000	6.8000	0.000%	20	10	+89.706%