Dark

SBLK20270115P15
SBLK Jan 15 2027 15.00 Put (SBLK270115P00015000)
option OPRA

EOD

Sep 28, 2026

0.1000-60.000%(-0.1500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.1000	0.1000	0.1000	0.1000	-60.000%	11	3,334	0.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	+25.000%	1	3,334	-60.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-55.556%	60	3,334	-50.000%
2026-04-15	0.4500	0.4500	0.4500	0.4500	-16.667%	6	3,337	-77.778%
2026-04-14	0.5400	0.5400	0.5400	0.5400	-28.000%	10	3,343	-81.481%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-6.250%	3	3,338	-86.667%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-11.111%	1	3,341	-87.500%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-25.000%	61	3,341	-88.889%
2025-11-24	1.2000	1.2000	1.2000	1.2000	-17.241%	3	3,402	-91.667%
2025-11-05	1.4500	1.4500	1.4500	1.4500	+13.281%	1	3,399	-93.103%
2025-10-28	1.2800	1.2800	1.2800	1.2800	-47.755%	2	3,398	-92.188%
2025-10-24	2.4500	2.4500	2.4500	2.4500	-33.784%	1	3,396	-95.918%
2025-10-09	3.7000	3.7000	3.7000	3.7000	+216.239%	1	3,397	-97.297%
2025-09-17	1.1700	1.1700	1.1700	1.1700	+6.364%	5	3,398	-91.453%
2025-09-15	1.1000	1.1000	1.1000	1.1000	0.000%	4	3,403	-90.909%
2025-09-11	1.1000	1.1000	1.1000	1.1000	0.000%	1	3,407	-90.909%
2025-09-09	1.1000	1.1000	1.1000	1.1000	-37.143%	10	3,407	-90.909%
2025-09-05	1.7500	1.7500	1.7500	1.7500	+16.667%	24	3,417	-94.286%
2025-09-04	1.5000	1.5000	1.5000	1.5000	-25.000%	4	3,441	-93.333%
2025-08-15	2.0000	2.0000	2.0000	2.0000	+62.602%	1	3,445	-95.000%
2025-08-14	1.0500	1.2300	1.0500	1.2300	-0.806%	6	3,446	-91.870%
2025-08-13	1.1600	1.2400	1.1600	1.2400	+12.727%	2	3,442	-91.935%
2025-08-12	1.1000	1.1000	1.1000	1.1000	-12.000%	9	3,443	-90.909%
2025-08-07	1.5000	1.5000	1.2500	1.2500	-47.917%	3	3,443	-92.000%
2025-07-30	2.4000	2.4000	2.4000	2.4000	+65.517%	30	3,445	-95.833%
2025-07-22	1.4500	1.4500	1.4500	1.4500	-1.361%	15	3,475	-93.103%
2025-07-18	1.4800	1.4800	1.4700	1.4700	-8.125%	2	3,490	-93.197%
2025-07-16	1.5600	1.6000	1.5600	1.6000	-4.762%	2	3,489	-93.750%
2025-07-15	1.6200	1.6800	1.6100	1.6800	+9.804%	4	3,489	-94.048%
2025-07-14	1.5400	1.6400	1.0500	1.5300	-1.290%	9	3,489	-93.464%
2025-07-11	1.5700	1.5700	1.4600	1.5500	-7.738%	8	3,492	-93.548%
2025-07-10	1.4300	1.7500	1.4300	1.6800	-7.182%	24	3,491	-94.048%
2025-07-09	2.0700	2.1000	1.1000	1.8100	+1.117%	298	3,484	-94.475%
2025-07-08	1.6400	1.9500	1.5300	1.7900	0.000%	343	3,379	-94.413%
2025-07-07	1.6500	2.0000	1.5000	1.7900	+5.294%	229	3,225	-94.413%
2025-07-03	1.7700	2.0500	1.6600	1.7000	-12.821%	70	3,125	-94.118%
2025-07-02	1.9300	2.0000	1.6400	1.9500	+5.405%	166	3,125	-94.872%
2025-07-01	2.0400	2.2500	1.7500	1.8500	-15.909%	462	3,071	-94.595%
2025-06-30	1.9300	2.2000	1.9300	2.2000	+25.714%	2	2,861	-95.455%
2025-06-27	1.7500	1.7500	1.7500	1.7500	-12.935%	45	2,861	-94.286%
2025-06-26	2.0700	2.0700	2.0100	2.0100	+10.440%	2	2,816	-95.025%
2025-06-25	2.2100	2.3400	1.7900	1.8200	-7.614%	18	2,816	-94.505%
2025-06-24	2.1800	2.4600	1.8900	1.9700	-28.623%	42	2,813	-94.924%
2025-06-20	2.0500	2.7600	2.0500	2.7600	+16.456%	4	2,796	-96.377%
2025-06-17	1.9700	2.3700	1.9700	2.3700	+15.610%	4	2,796	-95.781%
2025-06-16	2.1100	2.2600	1.9300	2.0500	0.000%	98	2,797	-95.122%
2025-06-12	1.9000	2.0500	1.9000	2.0500	+7.330%	10	2,762	-95.122%
2025-06-11	1.9000	2.2200	1.8200	1.9100	-9.906%	53	2,758	-94.764%
2025-06-10	2.3000	2.3000	2.0400	2.1200	-4.072%	10	2,722	-95.283%
2025-06-09	2.2700	2.7100	2.0700	2.2100	-12.302%	46	2,717	-95.475%
2025-06-04	2.4600	2.5200	2.4600	2.5200	+12.000%	2	2,705	-96.032%
2025-06-02	2.5000	2.5300	2.2500	2.2500	-9.274%	7	2,704	-95.556%
2025-05-30	2.4800	2.4800	2.4800	2.4800	+0.813%	2	2,698	-95.968%
2025-05-29	2.4800	2.4800	2.4600	2.4600	-4.651%	2	2,699	-95.935%
2025-05-28	2.6100	2.6100	2.5800	2.5800	+1.976%	10	2,699	-96.124%
2025-05-27	2.6000	2.6000	2.4700	2.5300	0.000%	16	2,699	-96.047%
2025-05-23	2.5000	2.5600	2.5000	2.5300	+1.200%	740	2,931	-96.047%
2025-05-22	2.7400	3.5100	2.4500	2.5000	+5.042%	238	2,931	-96.000%
2025-05-21	2.7700	2.7700	2.3800	2.3800	-20.667%	411	2,876	-95.798%
2025-05-13	3.0000	3.0000	3.0000	3.0000	+9.091%	2	2,680	-96.667%
2025-05-12	2.7500	2.7500	2.7500	2.7500	-15.385%	4	2,682	-96.364%
2025-05-09	3.2000	3.3400	3.1600	3.2500	-0.307%	18	2,680	-96.923%
2025-05-08	3.4300	3.4900	3.0000	3.2600	-4.678%	40	2,679	-96.933%
2025-05-07	3.5600	3.5900	3.2400	3.4200	-0.870%	154	2,675	-97.076%
2025-05-06	3.5300	3.5500	3.2800	3.4500	+1.471%	32	2,613	-97.101%
2025-05-05	3.5200	3.6300	3.1800	3.4000	+1.493%	210	2,611	-97.059%
2025-05-02	3.5600	3.5600	3.2800	3.3500	-7.459%	68	2,582	-97.015%
2025-05-01	3.6500	3.7600	3.4100	3.6200	-1.093%	52	2,579	-97.238%
2025-04-30	3.7100	4.0200	3.3000	3.6600	+1.667%	395	2,563	-97.268%
2025-04-29	3.7500	3.8900	3.4400	3.6000	-2.174%	771	2,442	-97.222%
2025-04-28	3.9400	3.9800	3.3800	3.6800	-7.769%	617	2,073	-97.283%
2025-04-25	4.0000	4.5000	3.3000	3.9900	+3.906%	2,428	1,773	-97.494%
2025-04-24	3.9200	4.1200	3.3000	3.8400	-4.478%	1,186	1,087	-97.396%
2025-04-23	4.1700	4.3100	3.5000	4.0200	-3.133%	830	500	-97.512%
2025-04-15	4.1500	4.1500	4.1500	4.1500	-2.353%	1	207	-97.590%
2025-04-10	4.2000	4.2500	3.8000	4.2500	-13.265%	3	207	-97.647%
2025-04-09	4.9000	4.9000	4.9000	4.9000	-9.259%	1	208	-97.959%
2025-04-04	5.4000	5.4000	5.4000	5.4000	+48.760%	12	209	-98.148%
2025-04-03	3.6300	3.6300	3.6300	3.6300	+25.172%	10	209	-97.245%
2025-03-17	2.9000	2.9000	2.9000	2.9000	-10.217%	4	209	-96.552%
2025-03-12	3.2300	3.2300	3.2300	3.2300	-3.582%	10	209	-96.904%
2025-03-11	3.3500	3.3500	3.3500	3.3500	-6.944%	5	209	-97.015%
2025-03-04	3.6000	3.6000	3.6000	3.6000	+15.385%	21	214	-97.222%
2025-03-03	3.1200	3.1200	3.1200	3.1200	-4.000%	1	213	-96.795%
2025-02-24	3.1100	3.2500	3.1100	3.2500	-9.722%	4	212	-96.923%
2025-02-20	3.6000	3.6000	3.6000	3.6000	+2.857%	4	209	-97.222%
2025-02-19	2.1500	4.2000	2.1500	3.5000	-5.660%	18	209	-97.143%
2025-02-18	3.7100	3.7100	3.7100	3.7100	+12.424%	10	202	-97.305%
2025-02-14	3.3000	3.3000	3.3000	3.3000	+6.452%	200	159	-96.970%
2025-02-12	3.1000	3.1000	3.1000	3.1000	-16.216%	2	159	-96.774%
2025-01-30	3.7000	3.7000	3.7000	3.7000	-22.917%	18	139	-97.297%
2025-01-24	4.8000	4.8000	4.8000	4.8000	+9.091%	2	139	-97.917%
2025-01-10	4.4000	4.4000	4.4000	4.4000	-8.333%	120	138	-97.727%
2025-01-03	4.8000	4.8000	4.8000	4.8000	+79.104%	8	82	-97.917%
2024-12-30	2.6800	2.6800	2.6800	2.6800	-38.391%	12	82	-96.269%
2024-12-27	4.3500	4.3500	4.3500	4.3500	+14.474%	100	70	-97.701%
2024-12-24	3.8000	3.8000	3.8000	3.8000	-15.556%	1	119	-97.368%
2024-12-16	4.5000	4.5000	4.5000	4.5000	+74.419%	1	118	-97.778%
2024-12-10	3.2000	3.4000	2.5800	2.5800	-12.542%	6	118	-96.124%
2024-12-09	2.9500	2.9500	2.9500	2.9500	-3.279%	1	112	-96.610%
2024-12-06	3.0500	3.0500	3.0300	3.0500	-13.598%	150	111	-96.721%
2024-12-05	3.5200	3.5300	3.5200	3.5300	+1.437%	4	36	-97.167%
2024-12-04	3.4800	3.4800	3.4800	3.4800	-6.952%	2	32	-97.126%
2024-12-02	3.5200	3.7400	3.4500	3.7400	0.000%	30	30	-97.326%