Dark

SRPT20270115C17.5
SRPT Jan 15 2027 17.50 Call (SRPT270115C00017500)
option OPRA

EOD

Jul 28, 2026

3.00-16.667%(-0.60)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	2.9000	3.0000	2.9000	3.0000	-16.667%	74	489	0.000%
2026-07-27	3.6000	3.6400	3.6000	3.6000	+9.091%	42	416	-16.667%
2026-07-24	3.3000	3.3000	3.3000	3.3000	0.000%	1	398	-9.091%
2026-07-23	3.3000	3.3000	3.3000	3.3000	-8.333%	5	398	-9.091%
2026-07-21	4.1000	4.1000	3.6000	3.6000	-10.000%	50	398	-16.667%
2026-07-20	4.0000	4.0000	4.0000	4.0000	-4.535%	1	351	-25.000%
2026-07-17	4.1900	4.1900	4.1900	4.1900	-5.418%	2	351	-28.401%
2026-07-16	4.4300	4.4300	4.4300	4.4300	+5.476%	35	351	-32.280%
2026-07-15	4.2000	4.2000	4.2000	4.2000	-23.218%	20	386	-28.571%
2026-07-13	5.4700	5.4700	5.4700	5.4700	+1.296%	1	386	-45.155%
2026-07-10	5.3600	5.4000	5.3600	5.4000	-21.739%	7	387	-44.444%
2026-07-09	6.5000	6.9000	6.5000	6.9000	+11.831%	4	389	-56.522%
2026-07-08	5.9500	6.2000	5.9500	6.1700	+4.576%	3	388	-51.378%
2026-07-07	5.9000	5.9000	5.9000	5.9000	+3.509%	2	389	-49.153%
2026-07-06	5.4000	5.7000	5.4000	5.7000	-1.893%	5	389	-47.368%
2026-07-02	5.3000	5.9000	5.3000	5.8100	+15.507%	117	484	-48.365%
2026-07-01	5.0300	5.0300	5.0300	5.0300	+4.792%	10	484	-40.358%
2026-06-30	4.8000	4.8000	4.8000	4.8000	+28.000%	5	484	-37.500%
2026-06-26	3.7000	3.9000	3.7000	3.7500	+1.351%	5	484	-20.000%
2026-06-25	4.2000	4.2000	3.7000	3.7000	-9.756%	8	483	-18.919%
2026-06-24	4.6000	4.6000	4.1000	4.1000	-10.870%	21	475	-26.829%
2026-06-23	4.6000	4.6000	4.6000	4.6000	+3.604%	5	475	-34.783%
2026-06-18	4.4400	4.4400	4.4400	4.4400	-3.478%	1	467	-32.432%
2026-06-17	4.3000	4.6000	4.3000	4.6000	+35.294%	2	467	-34.783%
2026-06-12	3.2000	3.4000	3.2000	3.4000	+6.250%	9	467	-11.765%
2026-06-11	3.1300	3.3000	3.1300	3.2000	-1.235%	116	467	-6.250%
2026-06-10	3.4300	3.4300	3.2400	3.2400	-13.600%	9	363	-7.407%
2026-06-09	3.7500	3.7500	3.7500	3.7500	-3.846%	1	358	-20.000%
2026-06-08	3.9000	3.9000	3.9000	3.9000	-5.340%	1	357	-23.077%
2026-06-05	4.5000	4.5000	4.1200	4.1200	+1.728%	8	356	-27.184%
2026-06-02	3.9000	4.0500	3.9000	4.0500	-19.000%	3	348	-25.926%
2026-06-01	5.0000	5.0000	5.0000	5.0000	0.000%	1	347	-40.000%
2026-05-29	4.9000	5.0800	4.9000	5.0000	+8.696%	20	346	-40.000%
2026-05-28	4.6000	4.6000	4.6000	4.6000	+4.545%	1	348	-34.783%
2026-05-27	4.5000	4.5000	4.4000	4.4000	-2.222%	5	347	-31.818%
2026-05-22	4.5000	4.5000	4.5000	4.5000	0.000%	1	342	-33.333%
2026-05-21	4.5000	4.5000	4.5000	4.5000	-5.263%	3	341	-33.333%
2026-05-20	4.7000	4.7500	4.6100	4.7500	+1.064%	23	341	-36.842%
2026-05-18	4.7000	4.7000	4.7000	4.7000	-18.966%	5	322	-36.170%
2026-05-15	5.9500	5.9500	5.6900	5.8000	-4.448%	35	322	-48.276%
2026-05-13	6.0000	6.0700	6.0000	6.0700	-14.507%	6	307	-50.577%
2026-05-08	6.9000	7.1000	6.9000	7.1000	-5.585%	9	303	-57.746%
2026-05-07	7.5200	7.5200	7.5200	7.5200	-20.842%	2	301	-60.106%
2026-05-06	8.8000	9.5000	8.8000	9.5000	+12.293%	2	303	-68.421%
2026-05-05	8.4600	8.4600	8.4600	8.4600	+5.750%	15	304	-64.539%
2026-05-01	8.0000	8.0000	8.0000	8.0000	0.000%	48	314	-62.500%
2026-04-29	8.0000	8.0000	8.0000	8.0000	+3.627%	38	314	-62.500%
2026-04-24	7.7200	7.7200	7.7200	7.7200	+7.972%	1	280	-61.140%
2026-04-23	7.1500	7.1500	7.1500	7.1500	-13.855%	1	281	-58.042%
2026-04-17	8.2700	8.3000	8.2700	8.3000	-7.778%	4	281	-63.855%
2026-03-26	9.0000	9.0000	9.0000	9.0000	-1.854%	1	282	-66.667%
2026-03-25	7.7000	9.1700	7.7000	9.1700	+58.377%	47	283	-67.285%
2026-03-09	5.6500	5.7900	5.6500	5.7900	+17.923%	75	310	-48.187%
2026-03-05	5.1000	5.1000	4.9100	4.9100	-3.156%	10	310	-38.900%
2026-03-04	5.1000	5.1000	5.0700	5.0700	-5.234%	2	300	-40.828%
2026-02-27	5.5000	5.5200	5.3500	5.3500	-0.926%	11	299	-43.925%
2026-02-26	5.7000	5.7000	5.3500	5.4000	-16.279%	5	298	-44.444%
2026-02-11	6.4500	6.4500	6.4500	6.4500	-5.147%	1	298	-53.488%
2026-02-10	6.6200	6.8000	6.6200	6.8000	-1.449%	2	297	-55.882%
2026-02-06	6.9000	6.9000	6.9000	6.9000	+9.524%	3	297	-56.522%
2026-02-05	7.0000	7.0000	6.3000	6.3000	-21.250%	7	295	-52.381%
2026-02-03	7.7200	8.0000	7.7200	8.0000	-24.027%	3	290	-62.500%
2026-01-26	9.7100	10.8900	9.7100	10.5300	+7.121%	10	291	-71.510%
2026-01-22	9.8300	9.8300	9.8300	9.8300	+6.270%	1	299	-69.481%
2026-01-14	9.2500	9.2500	9.2500	9.2500	+0.653%	1	300	-67.568%
2026-01-12	9.1900	9.1900	9.1900	9.1900	-6.224%	1	301	-67.356%
2026-01-06	9.7200	9.8000	9.7200	9.8000	-1.210%	2	301	-69.388%
2026-01-02	9.9200	9.9200	9.9200	9.9200	-0.302%	1	303	-69.758%
2025-12-23	9.9500	9.9500	9.9500	9.9500	+4.188%	1	304	-69.849%
2025-12-22	9.5500	9.5500	9.5500	9.5500	-4.500%	5	309	-68.586%
2025-12-16	10.6700	10.8000	10.0000	10.0000	+3.093%	3	309	-70.000%
2025-12-15	9.7000	9.7000	9.7000	9.7000	-9.599%	5	311	-69.072%
2025-12-08	10.6000	10.7300	10.6000	10.7300	-2.188%	3	312	-72.041%
2025-12-05	10.1800	10.9700	10.1800	10.9700	-3.772%	2	313	-72.653%
2025-12-04	10.7000	11.4000	10.7000	11.4000	+12.760%	10	314	-73.684%
2025-11-26	8.8000	10.1100	8.5300	10.1100	+14.886%	7	324	-70.326%
2025-11-25	8.7000	8.8000	8.7000	8.8000	+3.651%	2	324	-65.909%
2025-11-24	7.5500	8.8200	7.5500	8.4900	+22.511%	17	326	-64.664%
2025-11-19	7.2700	7.2700	6.9300	6.9300	-6.351%	3	339	-56.710%
2025-11-18	7.6000	7.6000	7.4000	7.4000	-2.760%	3	341	-59.459%
2025-11-17	8.5700	9.3400	7.5800	7.6100	-19.895%	80	343	-60.578%
2025-11-14	7.7300	9.5000	7.7300	9.5000	+21.795%	11	416	-68.421%
2025-11-13	7.8000	7.9400	7.8000	7.8000	-2.500%	5	427	-61.538%
2025-11-11	7.2000	8.0000	7.2000	8.0000	+3.896%	2	432	-62.500%
2025-11-07	7.7000	7.7000	7.7000	7.7000	-11.596%	5	432	-61.039%
2025-11-05	8.2000	8.9000	8.2000	8.7100	+19.315%	5	437	-65.557%
2025-11-04	6.7500	8.3000	6.7500	7.3000	-43.629%	32	432	-58.904%
2025-11-03	13.1500	13.1500	12.1500	12.9500	+5.028%	83	496	-76.834%
2025-10-31	12.3400	12.3400	12.3300	12.3300	-0.565%	2	496	-75.669%
2025-10-29	12.4000	12.4000	12.4000	12.4000	-3.950%	7	498	-75.806%
2025-10-28	12.9100	12.9100	12.9100	12.9100	+3.945%	4	505	-76.762%
2025-10-27	12.4200	12.4200	12.4200	12.4200	+3.500%	1	509	-75.845%
2025-10-24	12.0000	12.0000	12.0000	12.0000	+6.195%	3	509	-75.000%
2025-10-22	11.3000	11.3000	11.3000	11.3000	-5.833%	1	512	-73.451%
2025-10-21	11.6800	12.0000	11.6800	12.0000	0.000%	4	513	-75.000%
2025-10-20	12.1000	12.1000	12.0000	12.0000	-0.826%	14	513	-75.000%
2025-10-16	12.1000	12.1000	12.1000	12.1000	+4.310%	1	527	-75.207%
2025-10-13	11.4000	11.6000	11.4000	11.6000	-4.918%	4	528	-74.138%
2025-10-10	12.7000	12.7000	12.2000	12.2000	-6.870%	3	531	-75.410%
2025-10-09	13.1000	13.1000	13.1000	13.1000	+1.550%	1	532	-77.099%
2025-10-08	12.8200	13.1000	12.8200	12.9000	-0.232%	12	533	-76.744%
2025-10-07	12.4700	12.9300	12.4700	12.9300	+1.731%	6	549	-76.798%
2025-10-06	12.4000	13.0000	12.0000	12.7100	+8.170%	23	549	-76.397%
2025-10-03	11.9000	12.0000	11.1500	11.7500	-7.480%	5	568	-74.468%
2025-10-02	10.1000	12.7000	10.1000	12.7000	+34.963%	35	570	-76.378%
2025-10-01	9.9000	9.9000	9.4100	9.4100	-3.980%	7	595	-68.119%
2025-09-30	9.1800	9.8000	9.1800	9.8000	+13.033%	2	599	-69.388%
2025-09-26	8.5000	8.6700	8.5000	8.6700	-0.345%	11	597	-65.398%
2025-09-24	9.0000	9.0000	8.4500	8.7000	-5.537%	6	602	-65.517%
2025-09-23	9.2100	9.2100	9.2100	9.2100	-1.708%	1	597	-67.427%
2025-09-22	9.2000	9.3700	9.2000	9.3700	+10.235%	19	598	-67.983%
2025-09-19	8.6000	8.6000	8.5000	8.5000	+1.918%	14	596	-64.706%
2025-09-18	8.3400	8.3400	8.3400	8.3400	+5.303%	1	608	-64.029%
2025-09-17	8.0000	8.0000	7.9200	7.9200	-2.822%	11	607	-62.121%
2025-09-15	8.3000	8.3000	8.1500	8.1500	+1.875%	13	596	-63.190%
2025-09-12	8.8500	8.8500	8.0000	8.0000	-4.762%	3	589	-62.500%
2025-09-11	8.6000	8.6000	7.7500	8.4000	+3.067%	20	591	-64.286%
2025-09-10	8.3000	8.3000	8.1500	8.1500	-2.278%	4	575	-63.190%
2025-09-09	8.7000	8.7000	8.3400	8.3400	-0.477%	25	573	-64.029%
2025-09-08	8.3800	8.3800	8.3800	8.3800	-10.470%	2	571	-64.200%
2025-09-03	9.1000	9.6000	9.1000	9.3600	+3.084%	4	570	-67.949%
2025-09-02	9.0800	9.0800	9.0800	9.0800	+0.889%	1	572	-66.960%
2025-08-29	8.9100	9.0000	8.8000	9.0000	+1.237%	6	576	-66.667%
2025-08-27	9.2000	9.2000	8.8300	8.8900	-0.670%	10	576	-66.254%
2025-08-26	9.7700	9.7700	8.7000	8.9500	-1.432%	44	568	-66.480%
2025-08-25	9.3000	9.3000	9.0500	9.0800	-8.283%	19	525	-66.960%
2025-08-22	10.2000	10.2000	9.9000	9.9000	+2.591%	5	529	-69.697%
2025-08-21	9.9500	9.9500	9.6500	9.6500	-10.648%	8	532	-68.912%
2025-08-20	10.3000	10.8000	9.8700	10.8000	0.000%	4	534	-72.222%
2025-08-19	10.6000	11.0200	10.6000	10.8000	-5.512%	6	534	-72.222%
2025-08-18	11.1800	12.1000	11.1600	11.4300	-4.511%	44	540	-73.753%
2025-08-15	10.6900	12.1000	10.6000	11.9700	+12.925%	10	556	-74.937%
2025-08-14	10.4800	10.6000	10.2200	10.6000	-4.072%	6	566	-71.698%
2025-08-13	10.5000	11.0500	10.2500	11.0500	+14.271%	43	566	-72.851%
2025-08-12	9.2500	9.8300	9.2000	9.6700	+3.978%	15	587	-68.976%
2025-08-11	9.2100	10.3000	9.0000	9.3000	-4.419%	96	584	-67.742%
2025-08-08	9.1900	10.0500	9.1900	9.7300	+4.624%	141	509	-69.168%
2025-08-07	9.8300	10.3000	8.6100	9.3000	+9.155%	263	389	-67.742%
2025-08-05	8.5200	8.5200	8.5200	8.5200	+0.235%	2	173	-64.789%
2025-08-04	7.7000	9.3000	7.7000	8.5000	+8.696%	77	173	-64.706%
2025-08-01	7.8200	7.8200	7.8200	7.8200	-9.070%	1	110	-61.637%
2025-07-31	8.4000	8.7500	8.4000	8.6000	+1.176%	4	109	-65.116%
2025-07-30	9.5000	9.5000	8.5000	8.5000	0.000%	42	106	-64.706%
2025-07-29	9.0000	9.2600	8.3000	8.5000	+44.068%	56	143	-64.706%
2025-07-24	5.2800	5.9000	5.2800	5.9000	-4.839%	26	95	-49.153%
2025-07-23	6.2000	6.2000	6.2000	6.2000	-3.125%	39	95	-51.613%
2025-07-21	6.3000	6.4000	6.3000	6.4000	0.000%	10	56	-53.125%
2025-07-18	8.8200	9.0000	6.0000	6.4000	-27.438%	9	52	-53.125%
2025-07-07	9.2000	9.6500	8.8200	8.8200	-1.453%	4	43	-65.986%
2025-07-01	8.9500	8.9500	8.9500	8.9500	+7.057%	1	39	-66.480%
2025-06-30	8.3600	8.3600	8.3600	8.3600	-1.065%	1	40	-64.115%
2025-06-27	8.4500	8.4500	8.4500	8.4500	-2.762%	1	41	-64.497%
2025-06-26	8.5100	8.6900	8.5100	8.6900	-1.250%	3	42	-65.478%
2025-06-25	8.5000	8.8000	8.2600	8.8000	-4.348%	35	39	-65.909%
2025-06-24	9.4000	9.4000	9.2000	9.2000	-4.167%	4	4	-67.391%
2025-06-23	9.4000	9.6000	9.4000	9.6000	-16.522%	10	2	-68.750%
2025-06-17	12.8000	12.8000	11.5000	11.5000	0.000%	10	3	-73.913%