Dark

SRPT20270115C100
SRPT Jan 15 2027 100.00 Call (SRPT270115C00100000)
option OPRA

EOD

Jul 27, 2026

0.1200+20.000%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2300	0.2300	0.1200	0.1200	+20.000%	4	1,589	0.000%
2026-07-22	0.2000	0.2000	0.1000	0.1000	-16.667%	18	1,589	+20.000%
2026-07-17	0.3200	0.3200	0.1200	0.1200	-29.412%	2	1,586	0.000%
2026-07-16	0.1600	0.4100	0.1600	0.1700	+13.333%	5	1,585	-29.412%
2026-07-15	0.2200	0.2200	0.1500	0.1500	0.000%	6	1,583	-20.000%
2026-07-14	0.2200	0.2200	0.1300	0.1500	-11.765%	6	1,582	-20.000%
2026-07-13	0.3500	0.3500	0.1700	0.1700	-26.087%	11	1,582	-29.412%
2026-07-10	0.3500	0.3500	0.2300	0.2300	+130.000%	4	1,579	-47.826%
2026-07-09	0.2000	0.2000	0.1000	0.1000	-16.667%	6	1,577	+20.000%
2026-07-01	0.2000	0.2000	0.1200	0.1200	+50.000%	4	1,577	0.000%
2026-06-26	0.2000	0.2000	0.0800	0.0800	-20.000%	2	1,575	+50.000%
2026-06-25	0.2000	0.2000	0.1000	0.1000	-9.091%	2	1,574	+20.000%
2026-06-16	0.1100	0.1100	0.1100	0.1100	-45.000%	3	1,573	+9.091%
2026-05-22	0.2000	0.2000	0.2000	0.2000	+100.000%	10	1,570	-40.000%
2026-05-21	0.1000	0.1000	0.1000	0.1000	-9.091%	111	1,560	+20.000%
2026-05-19	0.6600	0.6600	0.1100	0.1100	-45.000%	2	1,560	+9.091%
2026-05-14	0.2500	0.2500	0.1900	0.2000	-33.333%	30	1,447	-40.000%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-50.000%	1	1,417	-60.000%
2026-03-26	0.6000	0.6000	0.6000	0.6000	+50.000%	2	1,417	-80.000%
2026-03-23	0.4000	0.4000	0.4000	0.4000	+60.000%	1	1,417	-70.000%
2026-03-17	0.2500	0.2500	0.2500	0.2500	-30.556%	1	1,416	-52.000%
2026-03-16	0.3600	0.3600	0.3600	0.3600	-44.615%	1	1,415	-66.667%
2026-03-06	0.6500	0.6500	0.6500	0.6500	+85.714%	10	1,415	-81.538%
2026-02-26	0.3500	0.3500	0.3500	0.3500	0.000%	6	1,415	-65.714%
2026-02-25	0.4500	0.4500	0.3500	0.3500	-50.000%	18	1,396	-65.714%
2026-02-23	0.7000	0.7000	0.7000	0.7000	+75.000%	1	1,396	-82.857%
2026-02-17	0.6000	0.6000	0.4000	0.4000	-20.000%	6	1,395	-70.000%
2026-02-06	0.5500	0.5500	0.5000	0.5000	-13.793%	6	1,389	-76.000%
2026-02-03	0.6100	0.6100	0.5800	0.5800	-17.143%	10	1,385	-79.310%
2026-01-30	0.7000	0.7000	0.7000	0.7000	-25.532%	5	1,384	-82.857%
2026-01-28	0.9400	0.9400	0.9400	0.9400	+34.286%	5	1,379	-87.234%
2026-01-27	0.7000	0.7000	0.7000	0.7000	-30.000%	31	1,374	-82.857%
2026-01-26	1.0000	1.0000	1.0000	1.0000	+42.857%	1	1,374	-88.000%
2026-01-16	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,372	-82.857%
2026-01-15	0.7000	0.7000	0.7000	0.7000	-36.364%	2	1,372	-82.857%
2026-01-14	1.1000	1.1000	1.1000	1.1000	+7.843%	1	1,374	-89.091%
2026-01-12	1.2000	1.2000	0.9600	1.0200	-29.655%	5	1,373	-88.235%
2026-01-08	1.4500	1.4500	1.4500	1.4500	+7.407%	3	1,374	-91.724%
2026-01-06	1.3500	1.3500	1.3500	1.3500	-17.683%	1	1,372	-91.111%
2025-12-22	1.6400	1.6400	1.6400	1.6400	-18.000%	5	1,375	-92.683%
2025-12-15	2.0000	2.0000	2.0000	2.0000	+33.333%	1	1,375	-94.000%
2025-12-05	1.5000	1.5000	1.5000	1.5000	-5.660%	101	1,375	-92.000%
2025-12-03	1.4600	2.0000	1.4600	1.5900	+22.308%	14	1,476	-92.453%
2025-11-26	1.3000	1.3000	1.3000	1.3000	-4.412%	10	1,487	-90.769%
2025-11-21	1.3600	1.3600	1.3600	1.3600	+18.261%	11	1,487	-91.176%
2025-11-13	1.1500	1.1500	1.1500	1.1500	0.000%	1	1,487	-89.565%
2025-11-11	1.1500	1.1500	1.1500	1.1500	-4.167%	3	1,483	-89.565%
2025-11-07	1.2000	1.2000	1.2000	1.2000	-31.429%	10	1,483	-90.000%
2025-11-05	1.6000	1.7500	1.6000	1.7500	+20.690%	2	1,492	-93.143%
2025-11-04	1.2500	1.7000	1.0000	1.4500	-35.556%	37	1,490	-91.724%
2025-10-31	2.2500	2.2500	2.2500	2.2500	-6.250%	1	1,477	-94.667%
2025-10-28	2.4000	2.4000	2.4000	2.4000	+6.667%	5	1,478	-95.000%
2025-10-24	2.1700	2.2500	2.1700	2.2500	+18.421%	7	1,474	-94.667%
2025-10-20	2.0000	2.0000	1.9000	1.9000	-13.636%	2	1,474	-93.684%
2025-10-14	2.2000	2.2000	2.2000	2.2000	+15.789%	1	1,474	-94.545%
2025-10-13	2.2000	2.3000	1.9000	1.9000	-13.636%	59	1,474	-93.684%
2025-10-10	2.1500	2.5000	2.1000	2.2000	-12.000%	482	1,467	-94.545%
2025-10-09	3.2000	3.2000	2.5000	2.5000	0.000%	265	1,704	-95.200%
2025-10-08	2.5500	2.5500	2.5000	2.5000	+4.167%	12	1,830	-95.200%
2025-10-07	2.9700	2.9700	2.1700	2.4000	+10.092%	8	1,836	-95.000%
2025-10-06	2.2000	2.2000	2.1000	2.1800	+43.421%	60	1,836	-94.495%
2025-10-01	1.7500	1.7500	1.5200	1.5200	-5.000%	500	1,881	-92.105%
2025-09-24	1.5000	1.6500	1.5000	1.6000	+6.667%	210	1,403	-92.500%
2025-09-23	1.5000	1.5000	1.5000	1.5000	-13.793%	2	1,227	-92.000%
2025-09-22	1.7300	1.7400	1.4500	1.7400	+20.000%	9	1,225	-93.103%
2025-09-19	1.4500	1.4500	1.4500	1.4500	+5.072%	1	1,229	-91.724%
2025-09-17	1.3800	1.3800	1.3800	1.3800	-25.405%	1	1,228	-91.304%
2025-09-10	1.3500	1.8500	1.3500	1.8500	+22.517%	6	1,228	-93.514%
2025-09-08	1.5100	1.5100	1.5100	1.5100	+4.138%	1	1,227	-92.053%
2025-08-29	1.4500	1.4600	1.4500	1.4500	-14.201%	118	1,200	-91.724%
2025-08-28	1.8400	1.8400	1.6900	1.6900	+30.000%	4	1,200	-92.899%
2025-08-25	1.3000	1.3000	1.3000	1.3000	-39.535%	1	1,201	-90.769%
2025-08-22	2.0000	2.1500	2.0000	2.1500	+7.500%	8	1,201	-94.419%
2025-08-21	2.0000	2.0000	2.0000	2.0000	0.000%	1	1,201	-94.000%
2025-08-20	2.1000	2.1000	1.7000	2.0000	-25.926%	5	1,201	-94.000%
2025-08-15	2.4000	2.7000	2.4000	2.7000	+14.894%	38	1,201	-95.556%
2025-08-13	2.2500	2.3500	2.2500	2.3500	+29.834%	3	1,199	-94.894%
2025-08-12	1.7700	1.8100	1.7400	1.8100	-9.500%	3	1,197	-93.370%
2025-08-08	2.0000	2.0000	1.7500	2.0000	+5.263%	52	1,197	-94.000%
2025-08-07	2.0000	2.0000	1.9000	1.9000	+25.828%	12	1,156	-93.684%
2025-08-06	1.5000	1.5100	1.5000	1.5100	-1.307%	2	1,146	-92.053%
2025-08-04	1.5800	1.5800	1.5300	1.5300	+0.658%	2	1,146	-92.157%
2025-07-31	1.5500	1.5500	1.4500	1.5200	+8.571%	4	1,148	-92.105%
2025-07-30	2.3000	2.3000	1.3800	1.4000	-26.316%	1,160	1,149	-91.429%
2025-07-29	2.2000	2.2500	1.8900	1.9000	+46.154%	1,236	464	-93.684%
2025-07-28	1.3500	1.3500	1.3000	1.3000	-4.412%	2	1,403	-90.769%
2025-07-25	1.4500	1.4500	1.3600	1.3600	+70.000%	16	1,403	-91.176%
2025-07-24	1.0000	1.0000	0.8000	0.8000	-25.926%	3	1,404	-85.000%
2025-07-23	1.5500	1.7000	1.0800	1.0800	-16.923%	15	1,402	-88.889%
2025-07-21	1.3000	1.3000	1.3000	1.3000	+8.333%	1	1,401	-90.769%
2025-07-18	1.2000	1.3600	0.9000	1.2000	-41.463%	1,215	1,401	-90.000%
2025-07-17	2.0500	2.0500	2.0500	2.0500	+14.525%	2	312	-94.146%
2025-07-03	2.5200	2.5200	1.7600	1.7900	+19.333%	12	312	-93.296%
2025-07-01	1.5000	1.5000	1.5000	1.5000	0.000%	1	313	-92.000%
2025-06-30	1.4500	1.5000	1.4500	1.5000	0.000%	32	312	-92.000%
2025-06-27	1.5000	1.5000	1.5000	1.5000	0.000%	6	280	-92.000%
2025-06-26	1.4200	1.5000	1.4200	1.5000	-30.233%	25	286	-92.000%
2025-06-18	1.6500	2.2000	1.6500	2.1500	+1.896%	29	246	-94.419%
2025-06-17	2.5500	2.5500	2.1100	2.1100	+5.500%	11	246	-94.313%
2025-06-16	3.0000	3.2800	1.3000	2.0000	-52.381%	38	240	-94.000%
2025-06-11	4.2000	4.2000	4.2000	4.2000	-4.545%	4	202	-97.143%
2025-06-03	4.4000	4.4000	4.4000	4.4000	-4.348%	1	198	-97.273%
2025-06-02	4.6000	4.6000	4.6000	4.6000	+2.222%	7	199	-97.391%
2025-05-22	4.5000	4.5000	4.5000	4.5000	-27.302%	1	199	-97.333%
2025-05-21	6.1900	6.1900	6.1900	6.1900	+34.565%	1	200	-98.061%
2025-05-20	4.6000	4.6000	4.6000	4.6000	+17.949%	2	199	-97.391%
2025-05-13	3.9000	3.9000	3.9000	3.9000	-2.500%	1	199	-96.923%
2025-05-08	4.0000	4.0000	4.0000	4.0000	+8.108%	4	198	-97.000%
2025-05-07	4.0000	4.0000	3.5000	3.7000	-42.188%	15	194	-96.757%
2025-05-06	6.8000	6.9000	6.4000	6.4000	-36.000%	26	184	-98.125%
2025-05-02	10.0000	10.0000	10.0000	10.0000	+7.527%	2	159	-98.800%
2025-05-01	9.4000	9.4000	9.3000	9.3000	+2.198%	30	160	-98.710%
2025-04-28	9.1000	9.1000	9.1000	9.1000	-2.151%	40	130	-98.681%
2025-04-24	9.3000	9.3000	9.3000	9.3000	+9.412%	31	92	-98.710%
2025-04-23	8.5000	8.5000	8.5000	8.5000	0.000%	1	61	-98.588%
2025-04-22	7.1000	8.5000	7.1000	8.5000	+39.344%	4	60	-98.588%
2025-04-16	6.1000	6.1000	6.1000	6.1000	-2.400%	1	58	-98.033%
2025-04-15	6.2500	6.2500	6.2500	6.2500	+0.806%	1	58	-98.080%
2025-04-10	6.2000	6.2000	6.2000	6.2000	-17.333%	1	57	-98.065%
2025-04-09	7.4000	7.5000	7.4000	7.5000	+22.951%	12	58	-98.400%
2025-04-08	6.1000	6.1000	6.1000	6.1000	-23.750%	1	57	-98.033%
2025-04-04	8.4000	8.4000	8.0000	8.0000	+3.896%	6	58	-98.500%
2025-04-03	7.7700	7.8000	7.2000	7.7000	-13.483%	32	55	-98.442%
2025-04-01	8.9000	8.9000	8.9000	8.9000	-1.111%	3	35	-98.652%
2025-03-31	9.0000	9.0000	9.0000	9.0000	-26.829%	5	32	-98.667%
2025-03-27	12.3000	12.3000	12.3000	12.3000	-3.906%	3	27	-99.024%
2025-03-26	12.8000	12.8000	12.8000	12.8000	-11.111%	2	27	-99.063%
2025-03-24	14.4000	14.4000	14.4000	14.4000	+7.543%	2	27	-99.167%
2025-03-21	13.3900	13.3900	13.3900	13.3900	-1.544%	2	27	-99.104%
2025-03-20	14.3600	14.5000	13.6000	13.6000	-16.049%	6	26	-99.118%
2025-03-19	16.0000	16.2000	16.0000	16.2000	+24.615%	4	21	-99.259%
2025-03-18	15.5500	16.0500	13.0000	13.0000	-75.043%	20	22	-99.077%
2024-11-27	52.0900	52.0900	52.0900	52.0900	+3.149%	1	3	-99.770%
2024-11-26	50.5000	50.5000	50.5000	50.5000	+52.568%	1	3	-99.762%
2024-11-15	33.9000	33.9000	33.1000	33.1000	0.000%	4	2	-99.637%