Dark

SBLK20270115C20
SBLK Jan 15 2027 20.00 Call (SBLK270115C00020000)
option OPRA

EOD

Sep 24, 2026

10.39-9.019%(-1.03)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	10.4200	10.5500	10.3700	10.3900	-9.019%	10	76	0.000%
2026-09-01	11.4200	11.4200	11.4200	11.4200	+5.741%	1	83	-9.019%
2026-08-27	10.8000	10.8000	10.8000	10.8000	-2.351%	1	84	-3.796%
2026-08-21	9.8600	11.2000	9.8600	11.0600	+1.468%	38	83	-6.058%
2026-08-20	10.2900	10.9000	9.9000	10.9000	+6.863%	3,602	86	-4.679%
2026-08-18	9.6000	10.2000	9.6000	10.2000	+2.000%	3	553	+1.863%
2026-08-17	10.0000	10.0000	10.0000	10.0000	+16.279%	5	553	+3.900%
2026-08-13	8.6000	8.6000	8.6000	8.6000	-3.371%	2	555	+20.814%
2026-07-30	8.9000	8.9000	8.9000	8.9000	+14.103%	10	639	+16.742%
2026-07-28	7.8000	7.8000	7.8000	7.8000	+6.122%	2	639	+33.205%
2026-07-23	7.3500	7.3500	7.3500	7.3500	+20.492%	5	639	+41.361%
2026-07-21	6.1000	6.1000	6.1000	6.1000	+1.667%	1	644	+70.328%
2026-07-09	6.0000	6.0000	6.0000	6.0000	+17.647%	1	644	+73.167%
2026-06-29	5.1000	5.1000	5.1000	5.1000	-17.742%	4	644	+103.725%
2026-06-25	6.2000	6.2000	6.2000	6.2000	+1.639%	11	648	+67.581%
2026-06-18	6.1000	6.1000	6.1000	6.1000	-15.862%	1	641	+70.328%
2026-06-17	7.2500	7.2500	7.2500	7.2500	+0.694%	1	641	+43.310%
2026-06-11	7.2000	7.2000	7.2000	7.2000	+6.667%	3	641	+44.306%
2026-06-09	6.7000	7.0000	6.7000	6.7500	+5.469%	4	1,030	+53.926%
2026-06-08	7.0000	7.0000	6.4000	6.4000	-11.602%	4	1,033	+62.344%
2026-06-05	7.2400	7.2400	7.2400	7.2400	-8.354%	2	1,033	+43.508%
2026-05-27	7.9000	7.9000	7.9000	7.9000	+25.397%	1	1,034	+31.519%
2026-05-22	6.3000	6.3000	6.3000	6.3000	-5.970%	15	1,033	+64.921%
2026-05-18	6.7000	6.7000	6.7000	6.7000	-11.258%	2	1,033	+55.075%
2026-05-13	7.5500	7.5500	7.5500	7.5500	+2.027%	1	1,035	+37.616%
2026-05-12	7.3000	7.4000	7.3000	7.4000	+19.355%	12	1,043	+40.405%
2026-05-04	6.5000	6.5000	6.0000	6.2000	+14.815%	21	1,043	+67.581%
2026-04-27	5.4000	5.4000	5.4000	5.4000	-6.897%	6	1,039	+92.407%
2026-04-15	5.8000	5.8000	5.8000	5.8000	+2.655%	1	1,039	+79.138%
2026-04-08	5.4500	5.6500	5.4500	5.6500	+14.604%	11	1,041	+83.894%
2026-04-07	4.9300	4.9300	4.9300	4.9300	+12.045%	1	1,042	+110.751%
2026-03-25	4.4000	4.4000	4.4000	4.4000	-8.333%	22	1,043	+136.136%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+9.091%	22	1,021	+116.458%
2026-03-23	5.0000	5.0000	4.4000	4.4000	0.000%	21	999	+136.136%
2026-03-20	4.3000	4.4000	4.3000	4.4000	0.000%	43	979	+136.136%
2026-03-19	4.2000	4.4000	4.2000	4.4000	-2.222%	61	936	+136.136%
2026-03-18	4.5000	4.5000	4.5000	4.5000	+12.500%	18	875	+130.889%
2026-03-17	4.0000	4.0000	4.0000	4.0000	+6.667%	20	857	+159.750%
2026-03-16	3.8000	3.8000	3.7500	3.7500	-6.250%	24	837	+177.067%
2026-03-13	4.1000	4.1000	4.0000	4.0000	0.000%	4	817	+159.750%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-14.894%	19	813	+159.750%
2026-03-11	4.7000	4.7000	4.7000	4.7000	-12.963%	1	794	+121.064%
2026-03-09	5.4000	5.4000	5.4000	5.4000	+3.647%	1	794	+92.407%
2026-03-05	5.2500	5.2500	5.2000	5.2100	-30.993%	410	794	+99.424%
2026-03-02	7.0700	7.5500	7.0700	7.5500	+14.394%	2	929	+37.616%
2026-02-27	6.2000	6.6000	6.2000	6.6000	+10.000%	43	928	+57.424%
2026-02-20	5.8200	6.0000	5.8200	6.0000	+11.111%	3	971	+73.167%
2026-02-17	5.1100	5.4000	5.1000	5.4000	+12.266%	17	973	+92.407%
2026-02-13	4.7000	4.8100	4.7000	4.8100	+9.318%	30	927	+116.008%
2026-02-11	4.4000	4.4000	4.4000	4.4000	+4.762%	4	927	+136.136%
2026-02-09	4.1500	4.2000	4.1500	4.2000	-4.545%	8	931	+147.381%
2026-02-06	3.9000	4.4000	3.9000	4.4000	+20.548%	12	939	+136.136%
2026-02-05	3.6500	3.6500	3.6500	3.6500	-8.750%	15	939	+184.658%
2026-01-29	3.9400	4.0200	3.9400	4.0000	+7.527%	9	954	+159.750%
2026-01-27	3.7800	3.7800	3.7200	3.7200	+16.250%	4	959	+179.301%
2026-01-26	3.2000	3.2000	3.2000	3.2000	+1.587%	11	960	+224.688%
2026-01-23	3.1500	3.1500	3.1500	3.1500	+3.960%	1	950	+229.841%
2026-01-22	3.0300	3.0300	3.0300	3.0300	+6.316%	2	951	+242.904%
2026-01-20	2.8500	2.8500	2.7700	2.8500	0.000%	202	953	+264.561%
2026-01-16	2.8500	2.8500	2.8500	2.8500	+5.556%	1	767	+264.561%
2026-01-15	2.7000	2.7000	2.7000	2.7000	+28.571%	4	767	+284.815%
2026-01-13	2.1000	2.1000	2.1000	2.1000	+5.000%	1	763	+394.762%
2026-01-12	2.0000	2.0000	2.0000	2.0000	-9.091%	1	764	+419.500%
2026-01-09	3.5200	3.5200	2.2000	2.2000	-16.981%	14	763	+372.273%
2026-01-08	2.6500	2.6500	2.6500	2.6500	+23.256%	10	762	+292.075%
2026-01-07	2.4800	2.7000	2.1500	2.1500	-17.625%	75	762	+383.256%
2026-01-06	2.5500	2.6300	2.5500	2.6100	+30.500%	26	827	+298.084%
2026-01-02	2.0000	2.0000	2.0000	2.0000	+12.994%	2	832	+419.500%
2025-12-31	1.7700	1.7700	1.7700	1.7700	-15.714%	48	839	+487.006%
2025-12-29	2.1000	2.1000	2.1000	2.1000	0.000%	10	839	+394.762%
2025-12-26	1.8500	2.1000	1.8500	2.1000	+42.857%	50	829	+394.762%
2025-12-11	1.7500	1.7500	1.4700	1.4700	-37.179%	23	799	+606.803%
2025-12-09	2.3400	2.3400	2.3400	2.3400	-8.235%	15	799	+344.017%
2025-12-05	2.4900	3.2000	2.3500	2.5500	-5.556%	40	784	+307.451%
2025-12-03	2.3000	2.8000	2.3000	2.7000	+22.727%	62	799	+284.815%
2025-12-02	2.2000	2.2000	2.2000	2.2000	-2.222%	200	777	+372.273%
2025-12-01	2.0700	2.2500	2.0700	2.2500	+7.656%	13	577	+361.778%
2025-11-28	2.0900	2.0900	2.0900	2.0900	+38.411%	48	577	+397.129%
2025-11-26	1.5100	1.5100	1.5100	1.5100	-30.415%	2	577	+588.079%
2025-11-25	2.1700	2.1700	2.1700	2.1700	+11.282%	19	577	+378.802%
2025-11-24	2.1500	2.1500	1.9500	1.9500	+9.551%	2	579	+432.821%
2025-11-21	1.7800	1.7800	1.7800	1.7800	-13.171%	2	579	+483.708%
2025-11-18	2.0500	2.0500	2.0500	2.0500	+13.889%	30	579	+406.829%
2025-11-17	1.8000	1.8000	1.8000	1.8000	-7.692%	1	579	+477.222%
2025-11-13	1.9000	2.0000	1.8600	1.9500	+25.806%	58	579	+432.821%
2025-11-05	1.5500	1.5500	1.5500	1.5500	-1.899%	2	583	+570.323%
2025-11-04	1.5000	1.6000	1.5000	1.5800	-15.054%	3	583	+557.595%
2025-10-29	1.8600	1.8600	1.8600	1.8600	+20.000%	1	584	+458.602%
2025-10-24	1.5500	1.5500	1.5500	1.5500	+3.333%	1	584	+570.323%
2025-10-15	1.5000	1.5000	1.5000	1.5000	+27.119%	4	584	+592.667%
2025-10-13	1.3000	1.3000	1.1800	1.1800	-11.278%	2	584	+780.508%
2025-10-10	1.0900	1.3300	1.0900	1.3300	-11.333%	28	584	+681.203%
2025-10-09	1.5000	1.5000	1.5000	1.5000	0.000%	1	576	+592.667%
2025-10-08	1.5000	1.5000	1.5000	1.5000	-9.091%	1	576	+592.667%
2025-10-06	1.7000	1.7000	1.6500	1.6500	0.000%	30	575	+529.697%
2025-10-03	1.6000	1.6500	1.6000	1.6500	-8.333%	4	545	+529.697%
2025-10-01	1.8000	1.8000	1.8000	1.8000	-7.692%	2	541	+477.222%
2025-09-26	1.8000	1.9500	1.8000	1.9500	-14.097%	3	541	+432.821%
2025-09-19	2.2700	2.2700	2.2700	2.2700	-0.439%	1	541	+357.709%
2025-09-18	2.2800	2.2800	2.2800	2.2800	+5.556%	1	541	+355.702%
2025-09-15	2.0700	2.1600	2.0700	2.1600	+6.404%	2	542	+381.019%
2025-09-12	1.9500	2.0300	1.9500	2.0300	+3.571%	2	542	+411.823%
2025-09-11	1.9000	2.0000	1.8800	1.9600	-10.909%	6	543	+430.102%
2025-09-10	2.2000	2.2000	2.2000	2.2000	0.000%	3	541	+372.273%
2025-09-08	1.9900	2.2000	1.9900	2.2000	+10.000%	5	541	+372.273%
2025-08-26	2.0000	2.0000	2.0000	2.0000	-0.990%	3	545	+419.500%
2025-08-25	2.0500	2.0500	2.0200	2.0200	-2.415%	8	545	+414.356%
2025-08-22	2.0700	2.0700	2.0700	2.0700	+11.892%	5	549	+401.932%
2025-08-15	1.8800	1.8800	1.8500	1.8500	-1.596%	20	549	+461.622%
2025-08-14	2.1500	2.1500	1.8700	1.8800	-6.000%	60	569	+452.660%
2025-08-13	2.0000	2.0000	2.0000	2.0000	-5.213%	2	609	+419.500%
2025-08-05	1.9700	2.1100	1.9700	2.1100	+20.571%	12	611	+392.417%
2025-08-04	1.7000	1.7500	1.7000	1.7500	+2.941%	136	612	+493.714%
2025-07-30	1.7000	1.7000	1.7000	1.7000	-8.108%	2	748	+511.176%
2025-07-29	1.8500	1.8500	1.8500	1.8500	-5.128%	3	746	+461.622%
2025-07-28	1.9500	1.9500	1.9500	1.9500	+2.632%	2	746	+432.821%
2025-07-25	1.9000	1.9000	1.9000	1.9000	-13.636%	1	744	+446.842%
2025-07-23	1.9100	2.2000	1.9100	2.2000	+12.245%	17	743	+372.273%
2025-07-22	1.9600	1.9600	1.9600	1.9600	-7.547%	10	742	+430.102%
2025-07-17	1.8000	2.1500	1.8000	2.1200	+17.127%	28	732	+390.094%
2025-07-14	1.8000	1.8100	1.8000	1.8100	-14.623%	4	730	+474.033%
2025-07-11	2.1200	2.1200	2.1200	2.1200	+6.000%	1	730	+390.094%
2025-07-07	1.9100	2.0000	1.9100	2.0000	+9.290%	36	730	+419.500%
2025-07-03	1.7000	1.8300	1.7000	1.8300	+3.977%	2	695	+467.760%
2025-07-02	1.7000	1.8500	1.7000	1.7600	+3.529%	53	695	+490.341%
2025-07-01	1.7000	1.7000	1.7000	1.7000	+13.333%	1	688	+511.176%
2025-06-30	1.5000	1.5000	1.5000	1.5000	+3.448%	1	687	+592.667%
2025-06-27	1.4500	1.4500	1.4500	1.4500	-12.651%	6	686	+616.552%
2025-06-25	1.4800	1.6600	1.4800	1.6600	+18.571%	2	685	+525.904%
2025-06-24	1.3500	1.4000	1.3500	1.4000	-3.448%	15	684	+642.143%
2025-06-20	1.4500	1.4500	1.4500	1.4500	+1.399%	200	684	+616.552%
2025-06-18	1.9000	1.9000	1.4300	1.4300	-10.063%	20	564	+626.573%
2025-06-13	1.6500	1.6500	1.5000	1.5900	+13.571%	12	564	+553.459%
2025-06-11	1.4000	1.4000	1.4000	1.4000	-4.110%	6	563	+642.143%
2025-06-10	1.4600	1.4600	1.4600	1.4600	+1.389%	5	563	+611.644%
2025-06-09	1.4500	1.4500	1.4400	1.4400	-4.000%	7	563	+621.528%
2025-06-06	1.5000	1.5000	1.5000	1.5000	+11.111%	2	563	+592.667%
2025-06-05	1.3500	1.3500	1.3500	1.3500	+7.143%	1	563	+669.630%
2025-06-02	1.3500	1.3500	1.2600	1.2600	-13.699%	55	563	+724.603%
2025-05-30	1.4600	1.4600	1.4600	1.4600	+7.353%	8	608	+611.644%
2025-05-29	1.3600	1.3600	1.3600	1.3600	-2.158%	1	604	+663.971%
2025-05-27	1.3900	1.3900	1.3900	1.3900	-7.333%	1	604	+647.482%
2025-05-23	1.4400	1.5000	1.4400	1.5000	+3.448%	160	523	+592.667%
2025-05-16	1.4500	1.4500	1.4500	1.4500	-3.974%	6	523	+616.552%
2025-05-15	1.5100	1.5100	1.5100	1.5100	+0.667%	1	526	+588.079%
2025-05-14	1.6500	1.6500	1.5000	1.5000	+26.050%	2	526	+592.667%
2025-05-12	1.3100	1.4500	1.1900	1.1900	-7.031%	50	524	+773.109%
2025-05-09	1.2800	1.2800	1.2800	1.2800	+6.667%	50	549	+711.719%
2025-05-08	1.1500	1.2000	1.1500	1.2000	-3.226%	13	574	+765.833%
2025-05-06	1.3000	1.3000	1.2400	1.2400	+24.000%	50	562	+737.903%
2025-05-05	1.0000	1.0000	1.0000	1.0000	-4.762%	3	562	+939.000%
2025-05-02	1.1000	1.1100	1.0500	1.0500	+10.526%	14	562	+889.524%
2025-04-30	1.0100	1.0100	0.9500	0.9500	-9.524%	11	556	+993.684%
2025-04-24	1.0500	1.1000	1.0500	1.0500	-4.545%	29	547	+889.524%
2025-04-11	0.9000	1.1000	0.9000	1.1000	+46.667%	4	530	+844.545%
2025-04-09	0.7500	0.7500	0.7500	0.7500	-11.765%	6	529	+1,285.333%
2025-04-08	0.8600	0.8600	0.8500	0.8500	-15.000%	5	529	+1,122.353%
2025-04-07	1.0000	1.0000	1.0000	1.0000	+25.000%	3	522	+939.000%
2025-04-04	0.8500	1.0400	0.8000	0.8000	-23.810%	190	522	+1,198.750%
2025-04-03	1.0000	1.0500	1.0000	1.0500	-21.053%	40	517	+889.524%
2025-03-31	1.2500	1.3300	1.2500	1.3300	+2.308%	12	477	+681.203%
2025-03-28	1.3000	1.3000	1.3000	1.3000	0.000%	20	467	+699.231%
2025-03-26	1.3000	1.3000	1.3000	1.3000	-10.345%	5	467	+699.231%
2025-03-25	1.4500	1.4500	1.4500	1.4500	+3.571%	1	462	+616.552%
2025-03-24	1.4000	1.4000	1.4000	1.4000	-13.043%	15	461	+642.143%
2025-03-21	1.4500	1.6100	1.4500	1.6100	-5.294%	4	446	+545.342%
2025-03-20	1.7500	1.7800	1.7000	1.7000	0.000%	12	446	+511.176%
2025-03-19	1.7500	1.7500	1.7000	1.7000	+13.333%	4	455	+511.176%
2025-03-18	1.5000	1.5000	1.5000	1.5000	-16.667%	1	455	+592.667%
2025-03-17	1.7000	1.8000	1.7000	1.8000	0.000%	2	454	+477.222%
2025-03-13	1.8000	1.8000	1.8000	1.8000	-1.639%	2	452	+477.222%
2025-03-12	1.5500	1.8300	1.5500	1.8300	+39.695%	29	452	+467.760%
2025-03-11	1.3100	1.3100	1.3100	1.3100	+4.800%	1	462	+693.130%
2025-03-10	1.2500	1.2500	1.2500	1.2500	-13.793%	11	463	+731.200%
2025-03-07	1.3600	1.6500	1.3600	1.4500	+11.538%	84	463	+616.552%
2025-03-04	1.0000	1.3000	0.7500	1.3000	+8.333%	9	464	+699.231%
2025-02-27	1.3500	1.3500	1.2000	1.2000	-14.286%	157	460	+765.833%
2025-02-26	1.4000	1.4000	1.4000	1.4000	+16.667%	5	459	+642.143%
2025-02-24	1.1800	1.2000	0.9500	1.2000	-6.250%	37	456	+765.833%
2025-02-21	1.3000	1.3000	1.2800	1.2800	-8.571%	16	432	+711.719%
2025-02-20	1.4500	1.5400	1.4000	1.4000	+7.692%	5	425	+642.143%
2025-02-19	1.3200	1.3200	1.2000	1.3000	-25.714%	17	421	+699.231%
2025-02-18	1.7500	1.7500	1.7500	1.7500	+37.795%	2	404	+493.714%
2025-02-14	1.2700	1.2700	1.2700	1.2700	+15.455%	2	402	+718.110%
2025-02-13	1.1000	1.1000	1.1000	1.1000	0.000%	6	398	+844.545%
2025-02-12	1.3000	1.3000	1.1000	1.1000	-6.780%	8	398	+844.545%
2025-02-10	1.0500	1.1800	1.0500	1.1800	+5.357%	6	400	+780.508%
2025-02-06	1.1200	1.1200	1.1200	1.1200	-12.500%	50	397	+827.679%
2025-02-04	1.2800	1.2800	1.2800	1.2800	+5.785%	1	347	+711.719%
2025-01-31	1.2500	1.2500	1.1800	1.2100	+32.967%	80	314	+758.678%
2025-01-29	0.9500	0.9500	0.9100	0.9100	-6.186%	59	314	+1,041.758%
2025-01-27	0.9700	0.9700	0.9700	0.9700	-2.020%	1	280	+971.134%
2025-01-24	0.9900	0.9900	0.9900	0.9900	+16.471%	4	279	+949.495%
2025-01-23	0.8500	0.8500	0.8500	0.8500	-5.556%	6	277	+1,122.353%
2025-01-21	0.8500	0.9000	0.8500	0.9000	-13.462%	35	276	+1,054.444%
2025-01-16	1.0400	1.0400	1.0400	1.0400	-5.455%	1	244	+899.038%
2025-01-15	1.1000	1.1000	1.1000	1.1000	+4.762%	130	243	+844.545%
2025-01-13	1.0500	1.0500	1.0500	1.0500	-9.483%	1	131	+889.524%
2025-01-06	1.1600	1.1600	1.1600	1.1600	+5.455%	1	132	+795.690%
2025-01-02	0.8100	1.1000	0.8000	1.1000	+15.789%	41	132	+844.545%
2024-12-30	0.9500	0.9500	0.9500	0.9500	0.000%	1	100	+993.684%
2024-12-27	0.9500	0.9500	0.9500	0.9500	-5.941%	10	100	+993.684%
2024-12-26	1.1000	1.1000	0.9100	1.0100	+18.824%	16	98	+928.713%
2024-12-19	0.8500	0.8500	0.8500	0.8500	-20.561%	1	87	+1,122.353%
2024-12-18	1.0700	1.0700	1.0700	1.0700	+5.941%	2	87	+871.028%
2024-12-17	1.0000	1.0100	1.0000	1.0100	+16.092%	2	87	+928.713%
2024-12-16	0.8700	0.8700	0.8700	0.8700	+2.353%	1	85	+1,094.253%
2024-12-13	0.9800	0.9800	0.7400	0.8500	-26.087%	10	85	+1,122.353%
2024-12-12	1.1500	1.1500	1.1500	1.1500	+11.650%	1	81	+803.478%
2024-12-11	1.0100	1.0300	1.0000	1.0300	-3.738%	4	80	+908.738%
2024-12-06	1.0400	1.1000	1.0400	1.0700	-14.400%	6	76	+871.028%
2024-12-04	1.2500	1.2500	1.2500	1.2500	+5.042%	1	75	+731.200%
2024-12-03	1.0500	1.2500	1.0500	1.1900	-8.462%	8	74	+773.109%
2024-12-02	1.5000	1.5000	1.3000	1.3000	-35.000%	44	70	+699.231%
2024-11-20	2.9000	2.9000	2.0000	2.0000	-20.000%	32	26	+419.500%
2024-11-11	2.5000	2.5000	2.5000	2.5000	+74.825%	1	52	+315.600%
2024-10-31	1.4300	1.4300	1.4300	1.4300	-18.286%	2	52	+626.573%
2024-10-30	2.0000	2.0000	1.7500	1.7500	+20.690%	6	50	+493.714%
2024-10-22	1.4500	1.4500	1.4500	1.4500	-30.952%	30	44	+616.552%
2024-10-16	2.9500	2.9500	2.1000	2.1000	-40.000%	16	15	+394.762%
2024-10-08	3.5000	3.5000	3.5000	3.5000	-10.256%	1	2	+196.857%
2024-10-04	3.9000	3.9000	3.9000	3.9000	0.000%	4	2	+166.410%