Dark

SBLK20270115C18
SBLK Jan 15 2027 18.00 Call (SBLK270115C00018000)
option OPRA

EOD

Sep 29, 2026

11.40-8.800%(-1.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.4000	11.4000	11.4000	11.4000	-8.800%	12	206	0.000%
2026-09-24	12.5000	12.5000	12.5000	12.5000	-0.794%	10	206	-8.800%
2026-09-23	12.6000	12.6000	12.6000	12.6000	+5.000%	10	206	-9.524%
2026-08-26	12.4900	12.5200	12.0000	12.0000	0.000%	86	216	-5.000%
2026-08-20	12.1000	12.2000	12.0000	12.0000	-0.826%	2,400	216	-5.000%
2026-08-19	12.7000	12.7000	12.1000	12.1000	-0.820%	20	359	-5.785%
2026-08-18	12.2000	12.2000	12.2000	12.2000	+11.927%	20	359	-6.557%
2026-08-03	10.9000	10.9000	10.9000	10.9000	+7.178%	10	359	+4.587%
2026-07-24	10.0000	10.1700	10.0000	10.1700	+14.270%	11	359	+12.094%
2026-07-14	8.9000	8.9000	8.9000	8.9000	-0.559%	5	370	+28.090%
2026-07-06	8.9500	8.9500	8.9500	8.9500	-3.348%	1	365	+27.374%
2026-06-12	9.0800	9.2600	9.0600	9.2600	-0.430%	63	366	+23.110%
2026-06-11	9.4000	9.4000	9.3000	9.3000	+6.286%	4,480	366	+22.581%
2026-06-09	8.7500	8.7500	8.7500	8.7500	-2.778%	1	802	+30.286%
2026-05-29	9.0000	9.0000	9.0000	9.0000	0.000%	12	806	+26.667%
2026-05-21	9.0000	9.0000	9.0000	9.0000	+4.651%	40	817	+26.667%
2026-05-11	8.6000	8.6000	8.6000	8.6000	+5.521%	2	817	+32.558%
2026-05-04	8.0000	8.1500	8.0000	8.1500	+16.429%	16	817	+39.877%
2026-04-24	7.0000	7.0000	7.0000	7.0000	-2.778%	1	833	+62.857%
2026-04-20	7.2000	7.2000	7.2000	7.2000	-0.690%	1	832	+58.333%
2026-04-17	7.2500	7.2500	7.2500	7.2500	+26.087%	2	833	+57.241%
2026-03-18	5.7500	5.7500	5.7500	5.7500	+10.577%	1	835	+98.261%
2026-03-16	5.2000	5.2000	5.2000	5.2000	-1.887%	20	835	+119.231%
2026-03-12	5.4800	5.4800	5.3000	5.3000	-3.636%	20	835	+115.094%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-38.753%	2	815	+107.273%
2026-03-02	8.8500	8.9800	8.8000	8.9800	+9.512%	3	816	+26.949%
2026-02-27	8.2000	8.2000	8.2000	8.2000	+10.215%	1	814	+39.024%
2026-02-26	6.8000	7.4400	6.8000	7.4400	-0.134%	5	815	+53.226%
2026-02-20	7.4000	7.4500	7.4000	7.4500	+3.472%	6	816	+53.020%
2026-02-19	7.2000	7.2000	7.2000	7.2000	+2.857%	21	820	+58.333%
2026-02-18	7.1000	7.1000	7.0000	7.0000	0.000%	2	821	+62.857%
2026-02-17	7.0000	7.0000	7.0000	7.0000	+7.692%	1	820	+62.857%
2026-02-12	6.5000	6.5000	6.5000	6.5000	+9.244%	2	820	+75.385%
2026-02-09	5.5000	5.9500	5.5000	5.9500	+10.185%	12	822	+91.597%
2026-02-06	5.4000	5.4000	5.4000	5.4000	-5.263%	14	824	+111.111%
2026-02-02	6.0000	6.0000	5.5000	5.7000	0.000%	22	824	+100.000%
2026-01-29	5.3000	5.7000	5.3000	5.7000	+42.500%	4	822	+100.000%
2026-01-16	4.0400	4.0400	4.0000	4.0000	+29.032%	2	821	+185.000%
2026-01-13	3.1000	3.1000	3.1000	3.1000	+10.714%	48	821	+267.742%
2026-01-02	3.0000	3.1500	2.7800	2.8000	+3.704%	8	821	+307.143%
2025-12-31	2.7000	2.7000	2.7000	2.7000	-15.361%	10	818	+322.222%
2025-12-29	3.1900	3.1900	3.1900	3.1900	+16.850%	1	818	+257.367%
2025-12-11	2.7300	2.7300	2.7300	2.7300	-17.273%	1	817	+317.582%
2025-12-10	3.3000	3.3000	3.3000	3.3000	-5.714%	2	816	+245.455%
2025-12-08	3.6000	3.6000	3.5000	3.5000	-6.166%	19	814	+225.714%
2025-12-04	3.7300	3.7300	3.7300	3.7300	+0.811%	10	805	+205.630%
2025-12-03	3.6000	3.8000	3.6000	3.7000	+5.714%	56	795	+208.108%
2025-12-02	3.5000	3.5000	3.5000	3.5000	+39.442%	5	801	+225.714%
2025-11-26	2.5100	2.5100	2.5100	2.5100	-13.149%	2	808	+354.183%
2025-11-20	3.0300	3.0300	2.8500	2.8900	-11.621%	100	808	+294.464%
2025-11-19	3.2700	3.2700	3.2700	3.2700	+9.000%	1	810	+248.624%
2025-11-18	3.0000	3.0000	3.0000	3.0000	+5.263%	2	809	+280.000%
2025-11-13	2.8500	2.8500	2.8500	2.8500	+9.615%	25	811	+300.000%
2025-11-10	2.5500	2.6000	2.5500	2.6000	+12.069%	100	836	+338.462%
2025-11-04	2.3200	2.3200	2.3200	2.3200	-10.769%	1	848	+391.379%
2025-10-29	2.6000	2.6000	2.6000	2.6000	+6.122%	100	847	+338.462%
2025-10-28	2.4500	2.4500	2.4500	2.4500	+6.522%	100	896	+365.306%
2025-10-16	2.3000	2.3000	2.3000	2.3000	+9.005%	23	996	+395.652%
2025-10-15	2.1100	2.1100	2.1100	2.1100	+12.234%	3	1,019	+440.284%
2025-10-13	1.9800	1.9800	1.8500	1.8800	+13.939%	25	1,016	+506.383%
2025-10-10	1.6500	1.6500	1.6500	1.6500	-25.000%	1	991	+590.909%
2025-10-09	2.2000	2.2000	2.2000	2.2000	-4.348%	1	992	+418.182%
2025-10-08	2.4000	2.4000	2.2000	2.3000	-5.350%	165	991	+395.652%
2025-10-06	2.6300	2.6300	2.4300	2.4300	+1.250%	3	834	+369.136%
2025-10-03	2.3000	2.4700	2.2500	2.4000	-3.614%	25	831	+375.000%
2025-10-02	2.4400	2.4900	2.4400	2.4900	-3.861%	2	808	+357.831%
2025-09-29	2.5000	2.5900	2.5000	2.5900	-13.667%	2	808	+340.154%
2025-09-22	3.0000	3.0000	3.0000	3.0000	-6.250%	20	808	+280.000%
2025-09-18	3.2000	3.2000	3.2000	3.2000	0.000%	8	828	+256.250%
2025-09-17	3.0000	3.2000	3.0000	3.2000	+9.589%	29	836	+256.250%
2025-09-12	2.8400	2.9200	2.8400	2.9200	+0.690%	2	865	+290.411%
2025-09-11	2.7000	2.9000	2.7000	2.9000	-6.452%	12	865	+293.103%
2025-09-09	3.1000	3.1000	3.1000	3.1000	+19.231%	1	865	+267.742%
2025-09-03	2.6000	2.6000	2.6000	2.6000	-3.704%	1	864	+338.462%
2025-08-29	2.7000	2.7000	2.7000	2.7000	-2.878%	3	863	+322.222%
2025-08-28	2.7800	2.7800	2.7800	2.7800	+1.091%	1	863	+310.072%
2025-08-27	2.7500	2.7500	2.7500	2.7500	-7.095%	3	863	+314.545%
2025-08-26	2.9600	2.9600	2.9600	2.9600	-1.333%	1	863	+285.135%
2025-08-25	2.9500	3.0000	2.9500	3.0000	+2.389%	17	864	+280.000%
2025-08-22	2.8300	3.1100	2.8300	2.9300	+8.519%	15	851	+289.078%
2025-08-21	2.6000	2.8000	2.6000	2.7000	-3.571%	29	856	+322.222%
2025-08-13	2.8000	3.0000	2.8000	2.8000	+1.818%	10	827	+307.143%
2025-08-12	2.8400	2.8500	2.7500	2.7500	+5.769%	12	823	+314.545%
2025-08-11	2.6500	2.6500	2.4500	2.6000	-10.345%	100	827	+338.462%
2025-08-08	2.9000	2.9000	2.9000	2.9000	-3.333%	49	746	+293.103%
2025-08-07	3.0000	3.0000	3.0000	3.0000	+5.263%	43	752	+280.000%
2025-08-06	2.9000	2.9000	2.8500	2.8500	-2.397%	59	760	+300.000%
2025-08-05	2.9500	2.9500	2.8200	2.9200	+14.510%	32	701	+290.411%
2025-07-30	2.5500	2.5500	2.5500	2.5500	-3.774%	30	669	+347.059%
2025-07-29	2.7000	2.7000	2.6500	2.6500	-14.516%	13	699	+330.189%
2025-07-23	2.9500	3.1000	2.9500	3.1000	+9.155%	14	686	+267.742%
2025-07-22	2.8400	2.8400	2.8400	2.8400	+5.185%	5	699	+301.408%
2025-07-17	2.7000	2.7000	2.7000	2.7000	+5.882%	12	704	+322.222%
2025-07-16	2.5000	2.5500	2.4500	2.5500	-5.556%	12	716	+347.059%
2025-07-11	2.6000	2.7500	2.6000	2.7000	-1.818%	106	726	+322.222%
2025-07-10	2.7400	2.7500	2.5500	2.7500	+21.145%	21	663	+314.545%
2025-07-09	2.2700	2.2700	2.2700	2.2700	-9.200%	30	681	+402.203%
2025-07-08	2.5000	2.5000	2.5000	2.5000	-7.407%	100	651	+356.000%
2025-07-07	2.7000	2.7000	2.7000	2.7000	+10.204%	2	551	+322.222%
2025-07-02	2.5000	2.5000	2.4500	2.4500	+19.512%	20	551	+365.306%
2025-06-26	2.0500	2.0500	2.0500	2.0500	-13.502%	1	551	+456.098%
2025-06-25	2.3700	2.3700	2.3700	2.3700	+19.095%	1	551	+381.013%
2025-06-24	2.0000	2.0000	1.9900	1.9900	+5.851%	2	551	+472.864%
2025-06-23	1.9000	1.9000	1.8800	1.8800	+4.444%	3	550	+506.383%
2025-06-20	1.8000	1.8000	1.8000	1.8000	-14.692%	2	548	+533.333%
2025-06-18	2.1100	2.1100	2.1100	2.1100	-12.083%	1	548	+440.284%
2025-06-13	2.3000	2.4000	2.3000	2.4000	+4.348%	30	548	+375.000%
2025-06-12	2.2000	2.3000	2.2000	2.3000	+12.195%	3	548	+395.652%
2025-06-11	2.0500	2.0500	2.0500	2.0500	-4.651%	5	550	+456.098%
2025-06-06	2.1500	2.1500	2.1500	2.1500	+14.362%	2	549	+430.233%
2025-06-05	2.0600	2.0600	1.8800	1.8800	-3.590%	5	550	+506.383%
2025-06-04	1.9500	1.9500	1.9500	1.9500	0.000%	1	546	+484.615%
2025-06-03	1.9500	1.9500	1.9500	1.9500	+2.632%	20	546	+484.615%
2025-05-29	2.0500	2.0500	1.9000	1.9000	0.000%	2	529	+500.000%
2025-05-27	1.9500	1.9500	1.9000	1.9000	-2.564%	18	527	+500.000%
2025-05-19	2.1300	2.1300	1.9500	1.9500	-4.878%	6	525	+484.615%
2025-05-16	2.0500	2.0500	2.0500	2.0500	-6.818%	2	524	+456.098%
2025-05-15	2.0900	2.3500	2.0900	2.2000	+15.789%	20	523	+418.182%
2025-05-13	1.9000	1.9000	1.9000	1.9000	+1.604%	3	513	+500.000%
2025-05-12	2.0500	2.0500	1.8700	1.8700	+11.310%	7	516	+509.626%
2025-05-07	1.6800	1.6800	1.6800	1.6800	+60.000%	20	512	+578.571%
2025-05-06	1.5000	1.5000	1.0500	1.0500	-32.258%	5	492	+985.714%
2025-05-02	1.5000	1.5500	1.5000	1.5500	+29.167%	12	488	+635.484%
2025-04-30	1.4500	1.4500	1.2000	1.2000	-17.241%	11	482	+850.000%
2025-04-25	1.4500	1.4500	1.4500	1.4500	+8.209%	10	472	+686.207%
2025-04-23	1.3400	1.3400	1.3400	1.3400	+11.667%	15	472	+750.746%
2025-04-21	1.1000	1.2000	1.1000	1.2000	-7.692%	31	487	+850.000%
2025-04-14	1.3000	1.3000	1.3000	1.3000	-12.752%	1	456	+776.923%
2025-04-11	1.5000	1.5000	1.4900	1.4900	+31.858%	40	456	+665.101%
2025-04-10	1.1200	1.1300	1.1200	1.1300	+7.619%	20	471	+908.850%
2025-04-09	1.0500	1.0500	1.0500	1.0500	+105.882%	4	451	+985.714%
2025-04-07	0.5100	0.5100	0.5100	0.5100	-55.263%	5	447	+2,135.294%
2025-04-04	1.1000	1.1400	1.1000	1.1400	-12.308%	8	452	+900.000%
2025-04-03	1.3000	1.3000	1.3000	1.3000	-26.966%	1	448	+776.923%
2025-03-31	1.7800	1.7800	1.7800	1.7800	-22.609%	2	447	+540.449%
2025-03-21	2.3000	2.3000	2.3000	2.3000	-3.361%	2	445	+395.652%
2025-03-20	2.4500	2.4500	2.3800	2.3800	-0.833%	4	444	+378.992%
2025-03-19	2.2000	2.4000	2.2000	2.4000	0.000%	4	444	+375.000%
2025-03-17	2.4000	2.4000	2.4000	2.4000	+6.667%	1	448	+375.000%
2025-03-13	2.2500	2.2500	2.2500	2.2500	+4.167%	2	447	+406.667%
2025-03-12	2.1500	2.1600	2.1500	2.1600	+27.059%	3	447	+427.778%
2025-03-11	1.7000	1.7000	1.7000	1.7000	-5.556%	1	449	+570.588%
2025-03-10	1.8000	1.8000	1.8000	1.8000	0.000%	1	448	+533.333%
2025-03-05	1.8000	1.8000	1.8000	1.8000	+5.882%	3	450	+533.333%
2025-02-26	1.7000	1.7000	1.7000	1.7000	-2.857%	1	450	+570.588%
2025-02-25	1.7500	1.7500	1.7500	1.7500	+9.375%	2	451	+551.429%
2025-02-24	1.6000	1.6000	1.6000	1.6000	-2.439%	2	451	+612.500%
2025-02-21	1.6400	1.6400	1.6400	1.6400	+2.500%	2	452	+595.122%
2025-02-19	1.9000	1.9000	1.6000	1.6000	-13.514%	14	453	+612.500%
2025-02-13	1.8500	1.8500	1.8500	1.8500	+32.143%	1	439	+516.216%
2025-02-05	1.4000	1.4000	1.4000	1.4000	-10.828%	1	439	+714.286%
2025-02-04	1.4000	1.5700	1.4000	1.5700	+12.143%	6	439	+626.115%
2025-02-03	1.2500	1.4000	1.2500	1.4000	-9.677%	19	443	+714.286%
2025-01-31	1.2500	1.5500	1.2500	1.5500	0.000%	18	424	+635.484%
2025-01-30	1.4000	1.5700	1.3500	1.5500	+19.231%	114	424	+635.484%
2025-01-29	1.2500	1.3000	1.2500	1.3000	-2.256%	12	424	+776.923%
2025-01-27	1.3300	1.3300	1.3300	1.3300	+10.833%	1	436	+757.143%
2025-01-24	1.2000	1.2000	1.2000	1.2000	-5.512%	6	435	+850.000%
2025-01-23	1.2700	1.2700	1.2700	1.2700	+5.833%	10	432	+797.638%
2025-01-22	1.2300	1.2300	1.2000	1.2000	+11.111%	5	422	+850.000%
2025-01-21	1.3500	1.3500	1.0800	1.0800	-16.923%	148	278	+955.556%
2025-01-16	1.3000	1.3000	1.3000	1.3000	-7.143%	1	278	+776.923%
2025-01-15	1.4000	1.4000	1.4000	1.4000	+3.704%	5	278	+714.286%
2025-01-14	1.3500	1.5500	1.2500	1.3500	0.000%	22	278	+744.444%
2025-01-13	1.4500	1.5500	1.3500	1.3500	-6.897%	17	276	+744.444%
2025-01-10	1.4500	1.4500	1.4500	1.4500	+11.538%	2	267	+686.207%
2025-01-07	1.3000	1.3000	1.3000	1.3000	-7.143%	10	267	+776.923%
2025-01-06	1.5500	1.5500	1.4000	1.4000	0.000%	69	267	+714.286%
2025-01-03	1.5500	1.5500	1.4000	1.4000	-6.667%	34	224	+714.286%
2025-01-02	1.7000	1.7000	1.5000	1.5000	+11.111%	3	207	+660.000%
2024-12-31	1.3500	1.3500	1.3500	1.3500	+3.846%	55	208	+744.444%
2024-12-30	1.3500	1.3500	1.1000	1.3000	0.000%	42	208	+776.923%
2024-12-27	1.2500	1.3000	1.2500	1.3000	-10.345%	80	168	+776.923%
2024-12-23	1.2500	1.4500	1.2500	1.4500	+11.538%	2	128	+686.207%
2024-12-20	1.3000	1.3000	1.3000	1.3000	+3.175%	51	126	+776.923%
2024-12-17	1.2600	1.2600	1.2600	1.2600	-16.000%	10	75	+804.762%
2024-12-16	1.5000	1.5000	1.5000	1.5000	-15.254%	1	64	+660.000%
2024-12-06	1.5000	1.7700	1.4500	1.7700	+1.143%	44	64	+544.068%
2024-12-05	1.7000	1.7500	1.7000	1.7500	+29.630%	4	62	+551.429%
2024-12-04	1.3000	1.3500	1.2500	1.3500	-32.500%	4	62	+744.444%
2024-11-25	2.5000	2.5000	2.0000	2.0000	-18.367%	55	62	+470.000%
2024-11-21	2.4500	2.4500	2.4500	2.4500	-2.000%	3	31	+365.306%
2024-11-20	2.5000	2.5000	2.5000	2.5000	-13.495%	3	31	+356.000%
2024-11-11	2.8900	2.8900	2.8900	2.8900	+15.600%	1	28	+294.464%
2024-10-28	2.5000	2.5000	2.5000	2.5000	-37.500%	1	28	+356.000%
2024-10-10	4.0000	4.0000	4.0000	4.0000	-21.722%	26	27	+185.000%
2024-09-24	5.1100	5.1100	5.1100	5.1100	0.000%	1	1	+123.092%