Dark

SRPT20270115C15
SRPT Jan 15 2027 15.00 Call (SRPT270115C00015000)
option OPRA

EOD

Sep 11, 2026

7.18-0.278%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.1800	7.1800	7.1800	7.1800	-0.278%	4	1,573	0.000%
2026-09-10	7.3500	7.3500	7.1900	7.2000	-20.177%	8	1,569	-0.278%
2026-09-09	9.0200	9.0200	9.0200	9.0200	+4.398%	5	1,569	-20.399%
2026-09-04	8.6400	8.6400	8.6400	8.6400	-7.594%	2	1,572	-16.898%
2026-09-03	9.0500	9.4000	9.0500	9.3500	+3.889%	15	1,572	-23.209%
2026-09-02	8.5000	9.0000	8.5000	9.0000	+9.489%	26	1,572	-20.222%
2026-08-27	6.0000	8.5600	5.8000	8.2200	+42.461%	141	1,573	-12.652%
2026-08-26	5.3000	5.9000	5.2000	5.7700	+3.036%	54	1,573	+24.437%
2026-08-20	5.6000	5.6000	5.6000	5.6000	-9.385%	1	1,521	+28.214%
2026-08-19	6.0000	6.5500	6.0000	6.1800	+22.134%	29	1,520	+16.181%
2026-08-18	5.0600	5.0600	5.0600	5.0600	-0.784%	5	1,524	+41.897%
2026-08-17	5.1000	5.1000	5.1000	5.1000	-8.929%	1	1,519	+40.784%
2026-08-13	5.6600	5.6600	5.5300	5.6000	+3.704%	11	1,519	+28.214%
2026-08-12	5.3500	5.4000	5.3500	5.4000	+1.887%	11	1,518	+32.963%
2026-08-11	5.0000	5.3000	5.0000	5.3000	+17.778%	25	1,528	+35.472%
2026-08-06	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,529	+59.556%
2026-08-05	4.4000	4.4000	4.4000	4.4000	+4.762%	51	1,528	+63.182%
2026-08-04	4.2000	4.2000	4.2000	4.2000	+10.526%	6	1,527	+70.952%
2026-08-03	3.8000	3.8000	3.8000	3.8000	+5.556%	25	1,533	+88.947%
2026-07-31	3.7000	3.8000	3.6000	3.6000	-7.692%	43	1,519	+99.444%
2026-07-30	4.1200	4.1200	3.8000	3.9000	+2.632%	333	1,502	+84.103%
2026-07-29	4.0000	4.0000	3.8000	3.8000	0.000%	2	1,239	+88.947%
2026-07-28	3.8000	3.9000	3.7000	3.8000	-9.524%	20	1,239	+88.947%
2026-07-24	4.2000	4.2000	4.2000	4.2000	-17.647%	8	1,238	+70.952%
2026-07-20	5.3000	5.3000	5.1000	5.1000	-2.857%	2	1,237	+40.784%
2026-07-17	4.8500	5.2500	4.8500	5.2500	-21.991%	2	1,235	+36.762%
2026-07-13	6.7300	6.7300	6.7300	6.7300	+1.662%	1	1,236	+6.686%
2026-07-10	7.2000	7.2000	6.6200	6.6200	-11.497%	3	1,236	+8.459%
2026-07-08	7.3500	7.4800	7.2500	7.4800	+1.493%	6	1,236	-4.011%
2026-07-07	7.0000	7.3700	7.0000	7.3700	+5.286%	5	1,236	-2.578%
2026-07-06	7.0000	7.0000	7.0000	7.0000	+37.255%	1	1,237	+2.571%
2026-06-29	5.1000	5.1000	5.1000	5.1000	+6.250%	10	1,238	+40.784%
2026-06-25	5.1000	5.1000	4.8000	4.8000	-11.111%	13	1,245	+49.583%
2026-06-24	5.4000	5.4000	5.4000	5.4000	-11.038%	20	1,241	+32.963%
2026-06-22	6.2000	6.2000	6.0700	6.0700	+1.167%	9	1,261	+18.287%
2026-06-18	5.8000	6.0000	5.5500	6.0000	+1.695%	32	1,270	+19.667%
2026-06-17	5.7900	5.9000	5.7900	5.9000	+31.111%	9	1,270	+21.695%
2026-06-16	4.5000	4.5000	4.5000	4.5000	+18.421%	1	1,270	+59.556%
2026-06-11	4.2000	4.2000	3.8000	3.8000	-9.308%	46	1,269	+88.947%
2026-06-10	4.3000	4.3000	4.1900	4.1900	-4.773%	10	1,265	+71.360%
2026-06-09	5.0000	5.0000	4.4000	4.4000	-2.222%	7	1,259	+63.182%
2026-06-08	4.6000	4.6000	4.4400	4.5000	0.000%	10	1,259	+59.556%
2026-06-05	5.0000	5.0000	4.5000	4.5000	-19.210%	14	1,259	+59.556%
2026-06-04	5.5700	5.5700	5.5700	5.5700	+9.216%	9	1,259	+28.905%
2026-06-03	5.1000	5.1000	5.1000	5.1000	-0.971%	1	1,263	+40.784%
2026-06-02	5.1000	5.1500	4.9500	5.1500	-16.935%	17	1,263	+39.417%
2026-06-01	6.2000	6.2000	6.2000	6.2000	+3.333%	1	1,263	+15.806%
2026-05-29	6.0000	6.0000	6.0000	6.0000	+16.732%	10	1,263	+19.667%
2026-05-26	5.0000	5.1400	5.0000	5.1400	-7.387%	21	1,263	+39.689%
2026-05-22	5.6000	5.6000	5.5300	5.5500	+1.277%	14	1,270	+29.369%
2026-05-21	5.4800	5.4800	5.4800	5.4800	0.000%	1	1,267	+31.022%
2026-05-19	5.6000	5.6000	5.4800	5.4800	-7.119%	3	1,267	+31.022%
2026-05-18	6.4000	6.4000	5.7000	5.9000	-7.087%	12	1,266	+21.695%
2026-05-15	6.5900	6.5900	6.3500	6.3500	-10.689%	13	1,266	+13.071%
2026-05-14	7.1100	7.1100	7.1100	7.1100	+0.141%	1	1,257	+0.985%
2026-05-13	7.1000	7.1000	7.1000	7.1000	-21.111%	1	1,257	+1.127%
2026-05-08	9.0000	9.0000	9.0000	9.0000	+0.559%	10	1,257	-20.222%
2026-05-07	10.5000	10.5000	8.9500	8.9500	-0.556%	14	1,257	-19.777%
2026-04-23	9.0000	9.0000	9.0000	9.0000	-15.493%	1	1,247	-20.222%
2026-04-09	10.5000	10.6500	10.5000	10.6500	+18.333%	103	1,247	-32.582%
2026-03-30	9.0000	9.0000	9.0000	9.0000	-10.000%	1	1,251	-20.222%
2026-03-26	10.0000	10.0000	10.0000	10.0000	-12.281%	11	1,252	-28.200%
2026-03-25	9.5000	11.4000	9.5000	11.4000	+57.241%	10	1,252	-37.018%
2026-03-20	7.2500	7.2500	7.2500	7.2500	+14.173%	4	1,252	-0.966%
2026-03-09	6.3500	6.3500	6.3500	6.3500	+15.455%	17	1,252	+13.071%
2026-03-06	5.5000	5.5000	5.5000	5.5000	+1.852%	1	1,252	+30.545%
2026-03-04	5.4000	5.4000	5.4000	5.4000	-1.818%	12	1,251	+32.963%
2026-03-03	5.0000	5.5000	5.0000	5.5000	-6.780%	2	1,251	+30.545%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-9.924%	1	1,251	+21.695%
2026-02-26	6.4000	6.5500	6.4000	6.5500	-12.081%	5	1,250	+9.618%
2026-02-23	7.4500	7.4500	7.4500	7.4500	-5.696%	1	1,248	-3.624%
2026-02-20	7.9000	7.9000	7.9000	7.9000	+7.483%	10	1,248	-9.114%
2026-02-12	7.3500	7.3500	7.3500	7.3500	+4.255%	2	1,258	-2.313%
2026-02-05	7.5000	7.5000	7.0500	7.0500	-21.667%	2	1,258	+1.844%
2026-02-03	9.0000	9.0000	9.0000	9.0000	-7.025%	2	1,258	-20.222%
2026-01-30	9.6800	9.6800	9.6800	9.6800	-7.810%	1	1,258	-25.826%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-12.500%	10	1,259	-31.619%
2026-01-26	12.0000	12.0000	12.0000	12.0000	+9.091%	1	1,259	-40.167%
2026-01-22	11.0000	11.0000	11.0000	11.0000	+7.317%	3	1,260	-34.727%
2026-01-12	12.4000	12.4000	10.2500	10.2500	-18.000%	9	1,260	-29.951%
2026-01-09	12.5000	12.5000	12.5000	12.5000	+5.042%	2	1,260	-42.560%
2026-01-08	12.9700	12.9700	11.9000	11.9000	+14.203%	6	1,260	-39.664%
2026-01-05	10.4200	10.4200	10.4200	10.4200	-3.519%	1	1,258	-31.094%
2025-12-29	10.9600	11.0000	10.8000	10.8000	0.000%	12	1,257	-33.519%
2025-12-22	10.8000	10.8000	10.8000	10.8000	-0.917%	4	1,256	-33.519%
2025-12-19	10.9000	10.9000	10.9000	10.9000	-0.729%	4	1,256	-34.128%
2025-12-17	10.9800	10.9800	10.9800	10.9800	-1.964%	2	1,254	-34.608%
2025-12-15	11.2000	11.2000	11.2000	11.2000	-0.797%	1	1,253	-35.893%
2025-12-11	11.0000	11.2900	11.0000	11.2900	-7.837%	7	1,253	-36.404%
2025-12-04	12.2500	12.2500	12.2500	12.2500	+47.590%	5	1,253	-41.388%
2025-11-21	8.3000	8.3000	8.3000	8.3000	-13.542%	1	1,253	-13.494%
2025-11-14	9.1000	11.0000	9.1000	9.6000	+18.665%	71	1,252	-25.208%
2025-11-13	8.3000	8.8000	8.0900	8.0900	-10.310%	7	1,251	-11.248%
2025-11-12	9.0000	9.0200	8.9000	9.0200	+8.675%	15	1,246	-20.399%
2025-11-10	8.3000	8.3000	8.3000	8.3000	-2.353%	1	1,238	-13.494%
2025-11-07	8.5000	8.5000	8.5000	8.5000	-7.609%	6	1,237	-15.529%
2025-11-05	9.4000	9.5300	9.2000	9.2000	+15.000%	64	1,231	-21.957%
2025-11-04	8.0000	9.0000	7.8000	8.0000	-42.238%	61	1,233	-10.250%
2025-11-03	13.8500	13.8500	13.8500	13.8500	+1.838%	1	1,187	-48.159%
2025-10-27	14.0000	14.0000	13.6000	13.6000	+8.800%	3	1,187	-47.206%
2025-10-23	12.5000	12.5000	12.5000	12.5000	-3.101%	1	1,187	-42.560%
2025-10-15	12.7000	12.9000	12.7000	12.9000	+4.623%	11	1,186	-44.341%
2025-10-14	12.3300	12.3300	12.3300	12.3300	+0.653%	1	1,176	-41.768%
2025-10-10	12.9000	12.9000	12.2500	12.2500	-12.500%	2	1,175	-41.388%
2025-10-09	14.0000	14.0000	14.0000	14.0000	+1.523%	10	1,175	-48.714%
2025-10-08	15.0000	15.0000	13.7400	13.7900	-0.791%	88	1,175	-47.933%
2025-10-07	13.9000	13.9000	13.9000	13.9000	+0.072%	10	1,164	-48.345%
2025-10-06	13.3500	13.8900	13.3500	13.8900	+9.370%	16	1,164	-48.308%
2025-10-03	12.7000	12.7000	12.7000	12.7000	-5.926%	1	1,153	-43.465%
2025-10-02	12.5000	13.5000	12.5000	13.5000	+23.967%	10	1,153	-46.815%
2025-10-01	10.5000	10.9000	10.5000	10.8900	+15.851%	4	1,155	-34.068%
2025-09-25	9.4000	9.4000	9.4000	9.4000	+2.174%	1	1,154	-23.617%
2025-09-24	9.3500	9.3500	9.2000	9.2000	-11.538%	6	1,154	-21.957%
2025-09-22	10.4000	10.4000	10.4000	10.4000	+13.043%	2	1,153	-30.962%
2025-09-19	9.2000	9.2000	9.2000	9.2000	-20.000%	1	1,153	-21.957%
2025-09-18	8.7400	11.5000	8.7400	11.5000	+36.905%	8	1,154	-37.565%
2025-09-17	9.1500	9.1500	8.4000	8.4000	-12.134%	4	1,149	-14.524%
2025-09-16	9.5600	9.5600	9.5600	9.5600	+6.222%	1	1,149	-24.895%
2025-09-15	9.1000	9.1000	9.0000	9.0000	+1.124%	2	1,148	-20.222%
2025-09-12	8.5000	8.9000	8.5000	8.9000	-2.198%	2	1,148	-19.326%
2025-09-11	8.5800	9.1000	8.5800	9.1000	+2.825%	2	1,149	-21.099%
2025-09-10	9.6000	9.6000	8.8500	8.8500	-2.747%	29	1,151	-18.870%
2025-09-08	9.1000	9.1000	9.1000	9.1000	-7.426%	2	1,158	-21.099%
2025-09-04	9.6900	9.8300	9.6900	9.8300	-3.722%	3	1,158	-26.958%
2025-09-03	10.5500	10.5500	10.2100	10.2100	+4.184%	2	1,157	-29.677%
2025-09-02	9.8000	9.8000	9.8000	9.8000	+3.704%	1	1,157	-26.735%
2025-08-29	9.5700	9.5700	9.4500	9.4500	-2.376%	3	1,160	-24.021%
2025-08-26	9.5000	9.6900	9.5000	9.6800	-2.222%	4	1,160	-25.826%
2025-08-25	11.0000	11.0000	9.8500	9.9000	-14.655%	8	1,159	-27.475%
2025-08-22	11.4000	12.5000	11.0000	11.6000	+3.850%	28	1,156	-38.103%
2025-08-21	10.8000	11.1700	10.8000	11.1700	+1.545%	4	1,171	-35.721%
2025-08-20	11.0000	11.0000	11.0000	11.0000	-5.983%	1	1,174	-34.727%
2025-08-19	11.9000	11.9000	11.7000	11.7000	-4.878%	3	1,174	-38.632%
2025-08-18	12.3000	12.3000	12.3000	12.3000	-5.819%	1	1,173	-41.626%
2025-08-15	11.7000	13.0600	11.7000	13.0600	+12.103%	1,232	1,173	-45.023%
2025-08-13	11.8000	11.8000	11.6500	11.6500	+14.216%	3	1,604	-38.369%
2025-08-12	10.6000	10.6000	10.2000	10.2000	+0.691%	2	1,602	-29.608%
2025-08-11	9.9000	10.4500	9.4000	10.1300	-3.524%	13	1,600	-29.121%
2025-08-08	10.5300	10.5300	10.0500	10.5000	+8.247%	15	1,601	-31.619%
2025-08-07	10.0000	10.0000	9.5000	9.7000	+10.604%	78	1,606	-25.979%
2025-08-06	8.5000	8.7700	8.3000	8.7700	+3.176%	14	1,573	-18.130%
2025-08-01	8.5000	8.5000	8.5000	8.5000	-7.609%	1	1,561	-15.529%
2025-07-31	10.1000	10.1000	9.2000	9.2000	-7.538%	4	1,560	-21.957%
2025-07-30	10.1500	10.1500	9.8000	9.9500	+6.989%	13	1,558	-27.839%
2025-07-29	9.9000	14.3000	8.5000	9.3000	+25.676%	344	1,565	-22.796%
2025-07-28	6.5000	7.6000	6.5000	7.4000	+23.333%	28	1,582	-2.973%
2025-07-25	6.3000	6.4000	5.8000	6.0000	-15.730%	17	1,558	+19.667%
2025-07-24	6.2800	7.3700	4.9900	7.1200	+3.338%	1,365	1,548	+0.843%
2025-07-23	6.8000	7.0000	6.8000	6.8900	-1.431%	11	229	+4.209%
2025-07-22	6.0500	7.6500	6.0500	6.9900	+2.794%	47	218	+2.718%
2025-07-21	6.4000	6.9200	6.2000	6.8000	-2.857%	43	201	+5.588%
2025-07-18	9.0000	9.8900	6.5000	7.0000	-33.333%	118	163	+2.571%
2025-07-15	10.5000	10.5000	10.5000	10.5000	+7.143%	5	77	-31.619%
2025-07-11	9.8000	9.8000	9.8000	9.8000	-7.109%	1	72	-26.735%
2025-07-08	9.8800	10.5500	9.8800	10.5500	+8.205%	13	71	-31.943%
2025-07-07	9.7500	9.7500	9.7500	9.7500	+4.839%	5	70	-26.359%
2025-06-26	9.7000	9.7000	9.2700	9.3000	-2.105%	16	65	-22.796%
2025-06-25	10.0000	10.0000	9.0000	9.5000	-8.654%	38	49	-24.421%
2025-06-24	10.5300	10.5300	10.4000	10.4000	0.000%	8	12	-30.962%
2025-06-23	11.1000	11.1000	10.4000	10.4000	-22.446%	2	4	-30.962%
2025-06-17	13.4100	13.4100	13.4100	13.4100	0.000%	2	2	-46.458%