Dark

SBLK20270115C27
SBLK Jan 15 2027 27.00 Call (SBLK270115C00027000)
option OPRA

EOD

Sep 29, 2026

3.50-16.667%(-0.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.2200	3.5000	3.2200	3.5000	-16.667%	5	457	0.000%
2026-09-23	4.3000	4.3000	4.2000	4.2000	-16.000%	104	457	-16.667%
2026-09-22	4.6500	5.0000	4.6500	5.0000	+13.636%	3	457	-30.000%
2026-09-16	4.4000	4.4000	4.4000	4.4000	-29.147%	2	457	-20.455%
2026-09-04	6.0000	6.2100	6.0000	6.2100	+11.892%	3	457	-43.639%
2026-09-02	5.4000	5.5500	5.4000	5.5500	+8.824%	3	457	-36.937%
2026-09-01	4.9000	5.1000	4.9000	5.1000	+6.250%	5	458	-31.373%
2026-08-31	4.8000	4.8000	4.8000	4.8000	+4.348%	1	458	-27.083%
2026-08-28	4.6000	4.6000	4.6000	4.6000	-2.128%	1	459	-23.913%
2026-08-26	4.7000	4.7000	4.7000	4.7000	-6.000%	5	459	-25.532%
2026-08-24	5.0000	5.0000	5.0000	5.0000	+7.527%	1	459	-30.000%
2026-08-21	4.6500	4.6500	4.6500	4.6500	+32.857%	1	459	-24.731%
2026-08-17	3.0000	3.5000	3.0000	3.5000	+42.857%	103	460	0.000%
2026-08-13	2.4500	2.4500	2.4500	2.4500	+28.947%	2	360	+42.857%
2026-08-11	1.9000	1.9000	1.9000	1.9000	-26.923%	2	360	+84.211%
2026-08-05	2.6000	2.6000	2.6000	2.6000	-7.143%	8	358	+34.615%
2026-07-24	2.5000	2.8000	2.5000	2.8000	+41.414%	34	358	+25.000%
2026-07-21	2.0000	2.0000	1.9800	1.9800	+32.000%	16	358	+76.768%
2026-07-20	1.5000	1.5000	1.5000	1.5000	+13.636%	2	358	+133.333%
2026-07-17	1.7000	1.7000	1.3200	1.3200	-30.526%	5	358	+165.152%
2026-07-15	2.0500	2.0500	1.9000	1.9000	+5.556%	2	358	+84.211%
2026-07-10	2.1500	2.1500	1.8000	1.8000	-7.692%	2	358	+94.444%
2026-07-07	2.0000	2.0000	1.9500	1.9500	+77.273%	2	358	+79.487%
2026-06-26	2.0000	2.0000	1.1000	1.1000	-26.667%	5	358	+218.182%
2026-06-25	1.6000	1.6000	1.5000	1.5000	-9.091%	6	357	+133.333%
2026-06-18	1.9200	1.9200	1.6200	1.6500	-31.250%	9	352	+112.121%
2026-06-16	2.4000	2.4000	2.4000	2.4000	+2.128%	1	352	+45.833%
2026-06-15	2.3500	2.3500	2.3500	2.3500	+0.427%	6	352	+48.936%
2026-06-11	2.4700	2.5000	2.3400	2.3400	+15.271%	3	352	+49.573%
2026-06-10	2.2500	2.2500	2.0300	2.0300	+6.842%	6	353	+72.414%
2026-06-08	2.3000	2.3000	1.9000	1.9000	-20.833%	2	353	+84.211%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-8.397%	2	353	+45.833%
2026-06-02	2.6200	2.6200	2.6200	2.6200	-12.667%	1	353	+33.588%
2026-06-01	2.4000	3.0000	2.4000	3.0000	+27.660%	12	353	+16.667%
2026-05-29	2.5500	2.5500	2.3500	2.3500	-14.545%	60	345	+48.936%
2026-05-27	2.7500	2.7500	2.7500	2.7500	+4.962%	1	345	+27.273%
2026-05-26	2.6200	2.6200	2.6200	2.6200	+16.444%	1	345	+33.588%
2026-05-21	2.8000	2.8000	2.2500	2.2500	-19.643%	3	344	+55.556%
2026-05-12	2.8000	2.8000	2.8000	2.8000	+12.000%	2	347	+25.000%
2026-05-07	2.5000	2.5000	2.5000	2.5000	-0.794%	10	345	+40.000%
2026-05-06	2.3000	2.5200	2.3000	2.5200	+36.216%	2	335	+38.889%
2026-04-30	1.8500	1.8500	1.8500	1.8500	0.000%	2	336	+89.189%
2026-04-21	1.8500	1.8500	1.8500	1.8500	+23.333%	2	334	+89.189%
2026-04-01	1.5000	1.5000	1.5000	1.5000	+11.111%	1	334	+133.333%
2026-03-31	1.2700	1.3500	1.2700	1.3500	-8.784%	61	333	+159.259%
2026-03-24	1.4800	1.4800	1.4800	1.4800	+18.400%	18	273	+136.486%
2026-03-18	1.2500	1.2500	1.2500	1.2500	+2.459%	1	273	+180.000%
2026-03-13	1.2200	1.2200	1.2200	1.2200	+1.667%	1	272	+186.885%
2026-03-12	1.2000	1.2000	1.2000	1.2000	-20.530%	1	271	+191.667%
2026-03-06	1.5100	1.5100	1.5100	1.5100	-32.889%	2	271	+131.788%
2026-03-05	2.2500	2.2500	2.2500	2.2500	-10.000%	11	271	+55.556%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+19.048%	1	271	+40.000%
2026-02-25	2.1000	2.1000	2.1000	2.1000	0.000%	10	242	+66.667%
2026-02-23	2.1000	2.1000	2.1000	2.1000	+10.526%	1	242	+66.667%
2026-02-18	1.9000	1.9000	1.9000	1.9000	+35.714%	2	242	+84.211%
2026-02-11	1.4000	1.4000	1.4000	1.4000	+53.846%	60	240	+150.000%
2026-02-09	0.9100	0.9100	0.9100	0.9100	-13.333%	5	180	+284.615%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-12.500%	1	180	+233.333%
2026-01-29	1.1000	1.2000	1.1000	1.2000	+14.286%	23	179	+191.667%
2026-01-28	0.9500	1.0500	0.9500	1.0500	+3.960%	4	156	+233.333%
2026-01-27	0.9100	1.0500	0.9100	1.0100	+14.773%	39	152	+246.535%
2026-01-26	0.7100	0.8800	0.7100	0.8800	-2.222%	7	116	+297.727%
2026-01-23	0.9000	0.9000	0.9000	0.9000	+20.000%	20	114	+288.889%
2026-01-21	0.7500	0.7500	0.7500	0.7500	+15.385%	35	94	+366.667%
2026-01-20	0.5000	0.6500	0.5000	0.6500	-7.143%	9	64	+438.462%
2026-01-16	0.7000	0.7000	0.7000	0.7000	+9.375%	30	25	+400.000%
2026-01-15	0.6400	0.6400	0.6400	0.6400	+28.000%	3	25	+446.875%
2026-01-08	0.5000	0.5000	0.5000	0.5000	-33.333%	7	25	+600.000%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+74.419%	2	18	+366.667%
2025-11-12	0.4300	0.4300	0.4300	0.4300	-46.250%	5	21	+713.953%
2025-08-06	0.8000	0.8000	0.8000	0.8000	+21.212%	1	21	+337.500%
2025-08-05	0.6600	0.6600	0.6600	0.6600	+46.667%	1	20	+430.303%
2025-07-15	0.4500	0.4500	0.4500	0.4500	-11.765%	3	21	+677.778%
2025-07-07	0.5100	0.5100	0.5100	0.5100	+27.500%	1	18	+586.275%
2025-04-22	0.4000	0.4000	0.4000	0.4000	-50.000%	1	17	+775.000%
2025-03-17	0.8000	0.8000	0.8000	0.8000	+14.286%	8	16	+337.500%
2025-03-11	0.7000	0.7000	0.7000	0.7000	+55.556%	1	8	+400.000%
2025-03-03	0.4500	0.4500	0.4500	0.4500	+12.500%	1	9	+677.778%
2025-02-03	0.4000	0.4000	0.4000	0.4000	0.000%	1	8	+775.000%
2025-01-08	0.4000	0.4000	0.4000	0.4000	-60.000%	1	6	+775.000%
2024-10-22	1.0000	1.0000	1.0000	1.0000	-4.762%	3	6	+250.000%
2024-10-18	1.0500	1.0500	1.0500	1.0500	-34.375%	4	3	+233.333%
2024-09-26	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+118.750%