Dark

SBLK20270115C25
SBLK Jan 15 2027 25.00 Call (SBLK270115C00025000)
option OPRA

EOD

Sep 25, 2026

4.97-13.865%(-0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	4.9700	4.9700	4.9700	4.9700	-13.865%	1	377	0.000%
2026-09-24	5.8500	5.8500	5.7700	5.7700	-23.067%	4	378	-13.865%
2026-09-21	7.5000	7.5000	7.5000	7.5000	-4.459%	3	378	-33.733%
2026-09-18	7.8500	7.8500	7.8500	7.8500	+20.769%	1	378	-36.688%
2026-09-08	6.5000	6.5000	6.5000	6.5000	-18.239%	1	378	-23.538%
2026-09-04	7.9500	7.9500	7.9500	7.9500	+23.065%	1	379	-37.484%
2026-08-31	6.4600	6.4600	6.4600	6.4600	+2.377%	1	379	-23.065%
2026-08-27	6.3100	6.3100	6.3100	6.3100	-5.821%	2	380	-21.236%
2026-08-25	6.7000	6.7000	6.7000	6.7000	+11.667%	4	380	-25.821%
2026-08-21	5.8000	6.0000	5.8000	6.0000	+15.385%	4	376	-17.167%
2026-08-19	5.2000	5.2000	5.2000	5.2000	+0.971%	10	684	-4.423%
2026-08-18	5.1500	5.1500	5.1500	5.1500	+17.045%	7	684	-3.495%
2026-08-17	4.4000	4.4000	4.4000	4.4000	+7.317%	5	684	+12.955%
2026-08-13	4.1000	4.1000	4.1000	4.1000	0.000%	2	684	+21.220%
2026-08-10	4.1000	4.1000	4.1000	4.1000	0.000%	1	686	+21.220%
2026-07-24	4.0200	4.1000	4.0200	4.1000	+36.667%	11	686	+21.220%
2026-07-21	3.0000	3.0000	3.0000	3.0000	+13.208%	2	696	+65.667%
2026-07-20	2.6500	2.6500	2.6500	2.6500	-19.697%	1	698	+87.547%
2026-07-16	3.3000	3.3000	3.3000	3.3000	0.000%	1	699	+50.606%
2026-07-14	3.3000	3.3000	3.3000	3.3000	-1.493%	1	700	+50.606%
2026-07-06	3.3500	3.3500	3.3500	3.3500	+17.958%	1	700	+48.358%
2026-06-22	2.8400	2.8400	2.8400	2.8400	+12.698%	1	701	+75.000%
2026-06-18	2.5200	2.5200	2.5200	2.5200	-31.892%	5	732	+97.222%
2026-06-15	3.7000	3.7000	3.7000	3.7000	+6.017%	3	732	+34.324%
2026-06-12	3.4900	3.4900	3.4900	3.4900	-3.056%	30	732	+42.407%
2026-06-11	3.3000	3.6000	3.2000	3.6000	+12.500%	62	732	+38.056%
2026-06-09	3.7000	3.7000	3.2000	3.2000	+6.667%	3	735	+55.313%
2026-06-08	3.0000	3.0000	3.0000	3.0000	-25.000%	2	738	+65.667%
2026-06-01	4.0000	4.0000	4.0000	4.0000	+6.101%	5	740	+24.250%
2026-05-21	3.7700	3.7700	3.7700	3.7700	+21.613%	1	740	+31.830%
2026-05-15	3.2000	3.2000	3.1000	3.1000	-11.429%	20	741	+60.323%
2026-05-14	3.5000	3.5000	3.5000	3.5000	+4.167%	10	741	+42.000%
2026-05-13	3.3600	3.3600	3.3600	3.3600	-6.145%	1	742	+47.917%
2026-05-11	3.5800	3.5800	3.5800	3.5800	-0.556%	1	742	+38.827%
2026-05-07	3.6500	3.6500	3.6000	3.6000	-10.000%	3	743	+38.056%
2026-05-05	3.2400	4.0000	3.2400	4.0000	+50.943%	19	746	+24.250%
2026-05-04	3.1200	3.3000	2.6500	2.6500	-2.214%	59	764	+87.547%
2026-05-01	2.6500	2.7100	2.6500	2.7100	-2.867%	12	822	+83.395%
2026-04-29	2.7900	2.7900	2.7900	2.7900	+9.412%	1	822	+78.136%
2026-04-28	2.7500	2.7500	2.4500	2.5500	+15.385%	18	821	+94.902%
2026-04-27	2.4500	2.4500	2.2100	2.2100	-10.526%	3	815	+124.887%
2026-04-23	2.7500	2.7500	2.4700	2.4700	-5.000%	9	815	+101.215%
2026-04-21	2.6000	2.6000	2.6000	2.6000	-7.143%	2	812	+91.154%
2026-04-17	2.8000	2.8000	2.8000	2.8000	+9.804%	43	812	+77.500%
2026-04-10	2.5500	2.5500	2.5500	2.5500	+2.000%	21	783	+94.902%
2026-04-08	2.5000	2.5000	2.5000	2.5000	0.000%	2	783	+98.800%
2026-04-02	2.5000	2.5000	2.5000	2.5000	+25.000%	2	783	+98.800%
2026-04-01	2.0000	2.0000	2.0000	2.0000	-4.762%	1	783	+148.500%
2026-03-26	2.1000	2.1000	2.1000	2.1000	-3.226%	3	783	+136.667%
2026-03-24	2.0800	2.1800	2.0800	2.1700	+24.000%	27	783	+129.032%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-5.405%	75	765	+184.000%
2026-03-12	1.6500	1.8500	1.6500	1.8500	-30.189%	210	765	+168.649%
2026-03-10	2.6500	2.6500	2.6500	2.6500	-11.667%	2	775	+87.547%
2026-03-09	3.0000	3.0000	3.0000	3.0000	-3.226%	4	775	+65.667%
2026-03-03	3.1000	3.1000	3.1000	3.1000	-17.553%	1	775	+60.323%
2026-03-02	3.6000	3.9100	3.3900	3.7600	+8.986%	224	774	+32.181%
2026-02-27	3.4500	3.4500	3.4500	3.4500	+25.455%	3	969	+44.058%
2026-02-26	2.7500	2.7500	2.7500	2.7500	-5.172%	2	987	+80.727%
2026-02-25	2.9500	2.9500	2.8600	2.9000	-9.657%	111	1,074	+71.379%
2026-02-24	3.0000	3.2600	2.9900	3.2100	+12.238%	139	1,074	+54.829%
2026-02-23	2.8300	2.8800	2.8300	2.8600	-3.378%	95	1,128	+73.776%
2026-02-20	2.8000	2.9600	2.8000	2.9600	+17.460%	47	1,111	+67.905%
2026-02-18	2.8500	2.8500	2.5200	2.5200	+14.545%	26	1,149	+97.222%
2026-02-17	2.3100	2.3400	2.0000	2.2000	+5.769%	23	1,126	+125.909%
2026-02-13	2.2000	2.2000	2.0800	2.0800	-9.565%	55	1,173	+138.942%
2026-02-12	2.3000	2.3000	2.3000	2.3000	+25.683%	1	1,173	+116.087%
2026-02-11	2.0000	2.0000	1.8300	1.8300	+3.390%	21	1,173	+171.585%
2026-02-10	1.5500	1.7700	1.5500	1.7700	-4.324%	43	1,173	+180.791%
2026-02-09	1.7500	1.8500	1.7500	1.8500	+5.714%	113	1,173	+168.649%
2026-02-06	1.5200	1.7500	1.5000	1.7500	+6.061%	155	1,096	+184.000%
2026-02-04	1.6500	1.6500	1.6500	1.6500	+5.096%	50	970	+201.212%
2026-02-03	1.5700	1.5700	1.5700	1.5700	-12.778%	101	943	+216.561%
2026-01-30	1.9300	1.9300	1.8000	1.8000	+9.091%	14	943	+176.111%
2026-01-29	1.6500	1.6500	1.6500	1.6500	0.000%	3	943	+201.212%
2026-01-27	1.3500	1.6500	1.3500	1.6500	+22.222%	11	943	+201.212%
2026-01-26	1.3000	1.3500	1.2000	1.3500	+0.746%	91	942	+268.148%
2026-01-23	1.2500	1.3400	1.2500	1.3400	+11.667%	32	937	+270.896%
2026-01-22	1.2300	1.2300	1.2000	1.2000	+4.348%	21	956	+314.167%
2026-01-21	1.2000	1.2000	1.1500	1.1500	+15.000%	38	955	+332.174%
2026-01-20	0.8500	1.0000	0.8500	1.0000	+11.111%	15	968	+397.000%
2026-01-16	1.0000	1.0000	0.9000	0.9000	+12.500%	9	968	+452.222%
2026-01-15	0.8000	0.8000	0.8000	0.8000	-15.789%	3	968	+521.250%
2026-01-12	0.7900	0.9500	0.7900	0.9500	-5.000%	5	968	+423.158%
2026-01-09	1.7700	1.7700	0.7800	1.0000	0.000%	50	967	+397.000%
2026-01-08	1.0400	1.0400	0.9700	1.0000	-2.913%	100	967	+397.000%
2026-01-07	1.2100	1.2500	1.0300	1.0300	+21.176%	80	882	+382.524%
2026-01-06	0.7000	0.8500	0.7000	0.8500	+21.429%	115	802	+484.706%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-22.222%	4	748	+610.000%
2025-12-29	0.9000	0.9000	0.9000	0.9000	+80.000%	10	748	+452.222%
2025-12-17	0.5000	0.5000	0.5000	0.5000	-28.571%	5	738	+894.000%
2025-12-11	0.7000	0.7000	0.7000	0.7000	-17.647%	1	733	+610.000%
2025-12-08	0.8500	0.8500	0.8500	0.8500	+3.659%	10	733	+484.706%
2025-12-05	0.8200	0.8200	0.8200	0.8200	-14.583%	5	733	+506.098%
2025-12-04	0.9500	0.9600	0.9500	0.9600	+11.628%	2	733	+417.708%
2025-12-03	0.8500	0.8600	0.8500	0.8600	+22.857%	2	733	+477.907%
2025-12-02	0.7000	0.7000	0.7000	0.7000	-12.500%	1	733	+610.000%
2025-12-01	0.8000	0.8000	0.8000	0.8000	+23.077%	3	733	+521.250%
2025-11-26	0.6500	0.6500	0.6500	0.6500	-17.722%	8	741	+664.615%
2025-11-25	0.8900	0.8900	0.7900	0.7900	+12.857%	2	741	+529.114%
2025-11-24	0.7500	0.7500	0.7000	0.7000	-1.408%	13	742	+610.000%
2025-11-19	0.7100	0.7100	0.7100	0.7100	-14.458%	1	741	+600.000%
2025-11-18	0.8300	0.8300	0.8300	0.8300	0.000%	3	741	+498.795%
2025-11-17	0.8300	0.8300	0.8300	0.8300	+1.220%	2	738	+498.795%
2025-11-14	0.8200	0.8200	0.8200	0.8200	+18.841%	5	739	+506.098%
2025-11-13	0.7000	0.7500	0.6900	0.6900	-8.000%	3	734	+620.290%
2025-11-12	0.8000	0.8000	0.7500	0.7500	-3.846%	2	733	+562.667%
2025-11-05	0.7800	0.7800	0.7800	0.7800	+41.818%	10	731	+537.179%
2025-10-27	0.5500	0.5500	0.5500	0.5500	-15.385%	5	731	+803.636%
2025-10-17	0.6500	0.6500	0.6500	0.6500	+30.000%	16	731	+664.615%
2025-10-14	0.5000	0.5000	0.5000	0.5000	0.000%	3	715	+894.000%
2025-10-10	0.5500	0.6300	0.5000	0.5000	-15.254%	71	712	+894.000%
2025-10-03	0.7000	0.7000	0.5900	0.5900	-21.333%	2	712	+742.373%
2025-10-01	0.7500	0.7500	0.6900	0.7500	-1.316%	100	711	+562.667%
2025-09-30	0.7500	0.8500	0.6300	0.7600	+1.333%	16	638	+553.947%
2025-09-29	0.6500	0.7500	0.6500	0.7500	-11.765%	2	631	+562.667%
2025-09-26	0.7200	0.9900	0.7200	0.8500	-5.556%	12	630	+484.706%
2025-09-25	0.9000	0.9000	0.9000	0.9000	+16.883%	1	628	+452.222%
2025-09-17	0.7700	0.7700	0.7700	0.7700	0.000%	144	627	+545.455%
2025-09-15	0.8300	0.9500	0.7700	0.7700	-1.282%	4	483	+545.455%
2025-09-12	0.7800	0.7800	0.7800	0.7800	+11.429%	2	483	+537.179%
2025-09-11	0.9000	0.9000	0.7000	0.7000	-6.667%	18	483	+610.000%
2025-09-09	0.7500	0.7500	0.7500	0.7500	-8.537%	1	471	+562.667%
2025-09-04	0.7500	0.8200	0.7500	0.8200	+17.143%	2	471	+506.098%
2025-09-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	471	+610.000%
2025-08-29	0.7200	0.7200	0.7000	0.7000	-17.647%	13	459	+610.000%
2025-08-26	0.9900	0.9900	0.8500	0.8500	+6.250%	12	459	+484.706%
2025-08-25	0.9500	0.9500	0.8000	0.8000	-23.810%	102	448	+521.250%
2025-08-21	1.0500	1.0500	1.0500	1.0500	+47.887%	1	384	+373.333%
2025-08-20	0.7100	0.7100	0.7100	0.7100	-10.127%	10	383	+600.000%
2025-08-15	0.7900	0.7900	0.7900	0.7900	+1.282%	20	385	+529.114%
2025-08-14	0.9500	0.9500	0.7800	0.7800	-9.302%	80	365	+537.179%
2025-08-08	0.8600	0.8600	0.8600	0.8600	+3.614%	3	285	+477.907%
2025-07-28	0.8300	0.8300	0.8300	0.8300	+13.699%	1	282	+498.795%
2025-07-25	0.7300	0.7300	0.7300	0.7300	+12.308%	1	281	+580.822%
2025-07-21	0.6500	0.6500	0.6500	0.6500	-13.333%	2	281	+664.615%
2025-07-17	0.9200	0.9500	0.7500	0.7500	-1.316%	23	283	+562.667%
2025-07-14	0.7600	0.7600	0.7600	0.7600	-10.588%	5	286	+553.947%
2025-07-11	0.8500	0.8500	0.8500	0.8500	+6.250%	2	286	+484.706%
2025-07-10	1.0000	1.0000	0.8000	0.8000	-1.235%	46	284	+521.250%
2025-07-07	0.6700	0.8500	0.6700	0.8100	-22.857%	9	290	+513.580%
2025-07-03	1.0500	1.0500	1.0500	1.0500	+50.000%	2	289	+373.333%
2025-07-02	0.6500	0.7000	0.6500	0.7000	+16.667%	16	289	+610.000%
2025-06-24	0.6000	0.6000	0.6000	0.6000	-20.000%	1	283	+728.333%
2025-06-12	0.7500	0.7500	0.7500	0.7500	0.000%	2	283	+562.667%
2025-05-23	0.7500	0.7500	0.6100	0.7500	+66.667%	220	191	+562.667%
2025-05-22	0.4500	0.4500	0.4500	0.4500	-40.000%	1	191	+1,004.444%
2025-05-16	0.7500	0.7500	0.7500	0.7500	+29.310%	30	191	+562.667%
2025-05-12	0.5800	0.5800	0.5800	0.5800	-20.548%	25	176	+756.897%
2025-05-09	0.7300	0.7300	0.7300	0.7300	+32.727%	50	190	+580.822%
2025-04-25	0.7000	0.7000	0.5500	0.5500	+10.000%	40	215	+803.636%
2025-04-24	0.5000	0.5000	0.5000	0.5000	+6.383%	5	215	+894.000%
2025-04-22	0.4700	0.4700	0.4700	0.4700	+4.444%	1	215	+957.447%
2025-04-15	0.4500	0.4500	0.4500	0.4500	-25.000%	2	215	+1,004.444%
2025-04-14	0.6000	0.6000	0.6000	0.6000	+27.660%	1	215	+728.333%
2025-04-11	0.5100	0.5100	0.4700	0.4700	+4.444%	82	215	+957.447%
2025-04-10	0.4500	0.4500	0.4500	0.4500	-30.769%	2	215	+1,004.444%
2025-04-07	0.5500	0.6500	0.5500	0.6500	+30.000%	15	215	+664.615%
2025-04-04	0.4000	0.5000	0.4000	0.5000	-16.667%	32	220	+894.000%
2025-04-01	0.6500	0.6500	0.6000	0.6000	-14.286%	35	211	+728.333%
2025-03-24	0.6900	0.7000	0.6900	0.7000	-22.222%	6	183	+610.000%
2025-03-20	0.9000	0.9000	0.9000	0.9000	-5.263%	1	177	+452.222%
2025-03-17	0.9500	0.9500	0.9500	0.9500	+11.765%	1	177	+423.158%
2025-03-12	0.8000	0.8500	0.8000	0.8500	+6.250%	31	177	+484.706%
2025-03-07	0.8000	0.8000	0.8000	0.8000	+14.286%	2	147	+521.250%
2025-03-06	0.7000	0.7000	0.7000	0.7000	+7.692%	29	147	+610.000%
2025-02-26	0.6500	0.6500	0.6500	0.6500	+8.333%	1	118	+664.615%
2025-02-24	0.6000	0.6000	0.6000	0.6000	-20.000%	4	117	+728.333%
2025-02-13	0.7500	0.7500	0.7500	0.7500	-5.063%	2	113	+562.667%
2025-02-10	0.7900	0.7900	0.7900	0.7900	+27.419%	5	113	+529.114%
2025-02-06	0.6200	0.6200	0.6200	0.6200	-43.636%	50	111	+701.613%
2025-02-05	1.1000	1.1000	1.1000	1.1000	+100.000%	2	61	+351.818%
2025-01-29	0.5500	0.5500	0.5500	0.5500	+30.952%	1	59	+803.636%
2025-01-27	0.4200	0.4200	0.4200	0.4200	-23.636%	1	58	+1,083.333%
2025-01-24	0.5000	0.5500	0.5000	0.5500	+48.649%	34	58	+803.636%
2025-01-23	0.3700	0.3700	0.3700	0.3700	-26.000%	10	41	+1,243.243%
2025-01-15	0.5500	0.5500	0.5000	0.5000	-23.077%	11	31	+894.000%
2024-12-30	0.6500	0.6500	0.6500	0.6500	+1,200.000%	17	26	+664.615%
2024-12-26	0.0500	0.0500	0.0500	0.0500	-93.333%	1	31	+9,840.000%
2024-12-09	0.7500	0.7500	0.7500	0.7500	0.000%	13	31	+562.667%
2024-12-04	0.7500	0.7500	0.7500	0.7500	-16.667%	2	31	+562.667%
2024-11-22	0.7500	0.9000	0.7500	0.9000	+12.500%	6	33	+452.222%
2024-11-20	0.8000	0.8000	0.8000	0.8000	-20.000%	2	31	+521.250%
2024-11-07	1.0000	1.0000	1.0000	1.0000	-16.667%	1	31	+397.000%
2024-11-04	1.2000	1.2000	1.2000	1.2000	-14.286%	2	30	+314.167%
2024-11-01	1.4000	1.4000	1.4000	1.4000	+2,700.000%	2	30	+255.000%
2024-10-29	0.9000	0.9000	0.0500	0.0500	-94.737%	7	30	+9,840.000%
2024-10-28	0.9500	0.9500	0.9500	0.9500	-26.923%	1	30	+423.158%
2024-10-25	1.3000	1.3000	1.3000	1.3000	-2.256%	2	30	+282.308%
2024-10-21	1.3300	1.3300	1.3300	1.3300	+26.667%	1	30	+273.684%
2024-10-15	1.0500	1.0500	1.0500	1.0500	-40.678%	17	30	+373.333%
2024-10-11	1.7700	1.7700	1.7700	1.7700	-29.200%	2	16	+180.791%
2024-10-04	2.3900	2.5000	2.3900	2.5000	-4.215%	4	16	+98.800%
2024-10-01	2.3000	2.6100	2.3000	2.6100	-10.000%	5	15	+90.421%
2024-09-30	2.5000	2.9000	2.5000	2.9000	-0.685%	11	15	+71.379%
2024-09-26	2.3500	2.9500	2.3500	2.9200	+34.562%	8	8	+70.205%
2024-09-20	2.1700	2.1700	2.1700	2.1700	0.000%	2	1	+129.032%