Dark

SBLK20270115C30
SBLK Jan 15 2027 30.00 Call (SBLK270115C00030000)
option OPRA

EOD

Sep 28, 2026

1.60-5.882%(-0.10)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	1.7500	1.7500	1.6000	1.6000	-5.882%	18	900	0.000%
2026-09-25	1.9500	1.9500	1.7000	1.7000	-15.000%	12	899	-5.882%
2026-09-24	2.0000	2.0000	2.0000	2.0000	-4.762%	1	899	-20.000%
2026-09-23	2.1000	2.1000	2.1000	2.1000	-28.814%	10	899	-23.810%
2026-09-22	2.7500	2.9500	2.7500	2.9500	-18.056%	22	899	-45.763%
2026-09-18	3.4300	3.6000	3.4300	3.6000	+12.500%	20	899	-55.556%
2026-09-17	3.1000	3.2500	3.1000	3.2000	+23.077%	7	898	-50.000%
2026-09-16	2.6000	2.6000	2.6000	2.6000	-2.256%	10	898	-38.462%
2026-09-15	2.6600	2.6600	2.6600	2.6600	+4.314%	2	898	-39.850%
2026-09-10	2.5500	2.5500	2.5500	2.5500	-10.526%	2	898	-37.255%
2026-09-09	2.8500	2.8500	2.8500	2.8500	+1.786%	1	898	-43.860%
2026-09-08	2.7500	2.9000	2.7500	2.8000	-23.288%	357	898	-42.857%
2026-09-04	3.7000	3.8000	3.6500	3.6500	+4.286%	161	898	-56.164%
2026-09-03	3.4000	3.6000	3.4000	3.5000	+6.061%	61	898	-54.286%
2026-09-02	3.1500	3.3000	3.1500	3.3000	+10.000%	9	899	-51.515%
2026-09-01	3.0000	3.0000	3.0000	3.0000	+7.143%	10	902	-46.667%
2026-08-31	2.8000	2.8000	2.8000	2.8000	+7.692%	2	904	-42.857%
2026-08-28	2.7000	2.7000	2.6000	2.6000	+8.333%	12	903	-38.462%
2026-08-26	2.8300	2.8300	2.4000	2.4000	-14.286%	6	914	-33.333%
2026-08-24	2.8000	2.8000	2.8000	2.8000	+12.000%	200	915	-42.857%
2026-08-21	2.5000	2.5000	2.5000	2.5000	+30.890%	300	912	-36.000%
2026-08-20	1.9000	1.9100	1.9000	1.9100	+2.139%	5	612	-16.230%
2026-08-18	2.0000	2.0000	1.8700	1.8700	+24.667%	13	612	-14.439%
2026-08-17	1.5000	1.5000	1.5000	1.5000	+50.000%	25	625	+6.667%
2026-08-11	1.0000	1.0000	1.0000	1.0000	-31.034%	1	600	+60.000%
2026-08-07	1.2500	1.5400	1.2500	1.4500	+3.571%	25	600	+10.345%
2026-08-05	1.5500	1.5500	1.4000	1.4000	0.000%	28	600	+14.286%
2026-08-04	1.4000	1.4000	1.4000	1.4000	-18.129%	4	575	+14.286%
2026-08-03	1.6000	1.7100	1.6000	1.7100	+0.588%	5	575	-6.433%
2026-07-31	1.7000	1.7000	1.7000	1.7000	0.000%	30	578	-5.882%
2026-07-30	1.6500	1.7000	1.6500	1.7000	+6.250%	3	574	-5.882%
2026-07-24	1.2000	1.6000	1.2000	1.6000	+26.984%	13	574	0.000%
2026-07-14	1.2600	1.2600	1.2600	1.2600	+26.000%	3	575	+26.984%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-23.077%	3	575	+60.000%
2026-06-12	1.3000	1.3000	1.3000	1.3000	-10.345%	3	581	+23.077%
2026-06-02	1.4500	1.4500	1.4500	1.4500	-3.333%	1	581	+10.345%
2026-06-01	1.5000	1.5000	1.5000	1.5000	-3.226%	4	581	+6.667%
2026-05-26	1.5000	1.5500	1.5000	1.5500	+14.815%	3	577	+3.226%
2026-05-21	1.5000	1.5000	1.3500	1.3500	+3.846%	3	576	+18.519%
2026-05-06	1.3000	1.3000	1.3000	1.3000	+39.785%	2	578	+23.077%
2026-04-27	1.0500	1.0500	0.9300	0.9300	-11.429%	19	578	+72.043%
2026-04-20	1.0500	1.0500	1.0500	1.0500	0.000%	20	561	+52.381%
2026-04-17	1.0500	1.0500	1.0500	1.0500	-5.405%	3	551	+52.381%
2026-04-14	0.9000	1.1100	0.9000	1.1100	+16.842%	9	548	+44.144%
2026-04-10	0.9500	0.9500	0.9500	0.9500	-17.391%	63	555	+68.421%
2026-04-09	1.1500	1.1500	1.1500	1.1500	+23.656%	1	492	+39.130%
2026-04-07	0.9300	0.9300	0.9300	0.9300	-7.000%	1	491	+72.043%
2026-04-06	0.9500	1.0000	0.9500	1.0000	+5.263%	6	491	+60.000%
2026-04-02	0.8500	0.9500	0.8500	0.9500	+5.556%	11	490	+68.421%
2026-04-01	0.9000	0.9000	0.9000	0.9000	+1.124%	1	490	+77.778%
2026-03-24	0.9100	0.9200	0.8500	0.8900	+27.143%	37	490	+79.775%
2026-03-19	0.7000	0.7000	0.7000	0.7000	+4.478%	8	454	+128.571%
2026-03-17	0.6500	0.6700	0.6500	0.6700	+9.836%	20	454	+138.806%
2026-03-13	0.5300	0.6100	0.5300	0.6100	-31.461%	2	454	+162.295%
2026-03-11	0.8900	0.8900	0.8900	0.8900	+4.706%	20	452	+79.775%
2026-03-10	0.7500	0.8500	0.7500	0.8500	0.000%	9	452	+88.235%
2026-03-06	0.8500	0.8500	0.8500	0.8500	-32.000%	3	452	+88.235%
2026-03-05	1.2500	1.2500	1.2500	1.2500	-28.977%	2	452	+28.000%
2026-03-02	1.7000	1.7900	1.2000	1.7600	+17.333%	24	449	-9.091%
2026-02-27	1.5000	1.5000	1.5000	1.5000	+20.000%	1	446	+6.667%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-11.972%	1	444	+28.000%
2026-02-24	1.4000	1.4500	1.4000	1.4200	+35.238%	20	444	+12.676%
2026-02-19	1.1000	1.1000	1.0500	1.0500	+1.942%	2	444	+52.381%
2026-02-17	1.0300	1.0300	1.0300	1.0300	+312.000%	402	444	+55.340%
2026-01-20	0.2500	0.2500	0.2500	0.2500	-28.571%	7	50	+540.000%
2025-11-20	0.3500	0.3500	0.3500	0.3500	+40.000%	12	50	+357.143%
2025-10-17	0.2500	0.2500	0.2500	0.2500	-28.571%	4	61	+540.000%
2025-10-10	0.3500	0.3500	0.3500	0.3500	-22.222%	16	61	+357.143%
2025-10-09	0.4500	0.4500	0.4500	0.4500	+50.000%	1	62	+255.556%
2025-10-02	0.3500	0.3500	0.3000	0.3000	-25.000%	2	61	+433.333%
2025-09-25	0.4000	0.4000	0.4000	0.4000	+14.286%	1	63	+300.000%
2025-09-22	0.3500	0.3500	0.3500	0.3500	-22.222%	1	62	+357.143%
2025-09-19	0.4500	0.4500	0.4500	0.4500	0.000%	1	63	+255.556%
2025-09-15	0.4500	0.4500	0.4500	0.4500	+28.571%	1	62	+255.556%
2025-09-02	0.3500	0.3500	0.3500	0.3500	+16.667%	5	61	+357.143%
2025-08-29	0.3000	0.3000	0.3000	0.3000	-33.333%	12	78	+433.333%
2025-08-26	0.4500	0.4500	0.4500	0.4500	-10.000%	1	78	+255.556%
2025-08-22	0.5000	0.5000	0.5000	0.5000	+100.000%	1	77	+220.000%
2025-08-13	0.4000	0.4000	0.2500	0.2500	-50.000%	3	76	+540.000%
2025-08-12	0.5000	0.5000	0.5000	0.5000	+25.000%	1	79	+220.000%
2025-08-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	78	+300.000%
2025-08-06	0.4500	0.4500	0.4500	0.4500	0.000%	1	79	+255.556%
2025-08-05	0.4500	0.4500	0.4500	0.4500	0.000%	9	79	+255.556%
2025-07-25	0.4500	0.4500	0.4500	0.4500	+12.500%	1	88	+255.556%
2025-07-15	0.4000	0.4000	0.4000	0.4000	-20.000%	1	87	+300.000%
2025-07-14	0.5500	0.5500	0.5000	0.5000	0.000%	5	86	+220.000%
2025-07-11	0.4500	0.5000	0.4500	0.5000	+25.000%	2	85	+220.000%
2025-07-10	0.4000	0.4000	0.4000	0.4000	-11.111%	1	83	+300.000%
2025-07-07	0.4500	0.4500	0.4500	0.4500	+28.571%	1	82	+255.556%
2025-07-01	0.3500	0.3500	0.3500	0.3500	0.000%	1	81	+357.143%
2025-06-13	0.3500	0.3500	0.3500	0.3500	+16.667%	2	80	+357.143%
2025-06-09	0.4500	0.4500	0.3000	0.3000	-33.333%	2	79	+433.333%
2025-06-05	0.4000	0.4500	0.4000	0.4500	+28.571%	2	78	+255.556%
2025-06-04	0.3500	0.3500	0.3500	0.3500	0.000%	2	78	+357.143%
2025-06-03	0.3500	0.3500	0.3500	0.3500	0.000%	1	78	+357.143%
2025-05-30	0.3000	0.3500	0.3000	0.3500	0.000%	4	78	+357.143%
2025-05-27	0.3500	0.3500	0.3500	0.3500	0.000%	1	77	+357.143%
2025-05-23	0.3500	0.3500	0.3500	0.3500	0.000%	2	76	+357.143%
2025-05-20	0.3500	0.3500	0.3500	0.3500	0.000%	14	76	+357.143%
2025-05-19	0.3500	0.3500	0.3500	0.3500	0.000%	1	77	+357.143%
2025-05-16	0.3500	0.3500	0.3500	0.3500	-12.500%	2	77	+357.143%
2025-05-15	0.4000	0.4000	0.4000	0.4000	+14.286%	3	77	+300.000%
2025-05-14	0.3500	0.3500	0.3500	0.3500	0.000%	1	77	+357.143%
2025-05-13	0.3500	0.3500	0.3500	0.3500	-12.500%	1	76	+357.143%
2025-05-12	0.4200	0.4200	0.4000	0.4000	+42.857%	2	76	+300.000%
2025-05-07	0.2800	0.2800	0.2800	0.2800	-6.667%	20	76	+471.429%
2025-05-05	0.3500	0.3500	0.3000	0.3000	-14.286%	2	56	+433.333%
2025-04-29	0.3500	0.3500	0.3500	0.3500	+16.667%	1	54	+357.143%
2025-04-11	0.2800	0.3000	0.2800	0.3000	-14.286%	38	53	+433.333%
2025-04-10	0.3500	0.3500	0.3500	0.3500	-2.778%	8	34	+357.143%
2025-03-26	0.3600	0.3600	0.3600	0.3600	-20.000%	3	26	+344.444%
2025-03-20	0.5500	0.5500	0.4500	0.4500	+28.571%	4	26	+255.556%
2025-03-03	0.3500	0.3500	0.3500	0.3500	-14.634%	2	22	+357.143%
2025-02-13	0.4100	0.4100	0.4100	0.4100	+2.500%	15	33	+290.244%
2025-02-05	0.4000	0.4000	0.4000	0.4000	0.000%	15	33	+300.000%
2025-02-04	0.4000	0.4000	0.4000	0.4000	+33.333%	17	20	+300.000%
2025-01-06	0.2500	0.3000	0.2500	0.3000	0.000%	3	3	+433.333%