Dark

SRPT20270115C22.5
SRPT Jan 15 2027 22.50 Call (SRPT270115C00022500)
option OPRA

EOD

Jul 28, 2026

1.77-19.545%(-0.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.7700	1.7700	1.7700	1.7700	-19.545%	5	495	0.000%
2026-07-27	2.2000	2.2000	2.2000	2.2000	-5.172%	20	490	-19.545%
2026-07-21	2.5000	2.5000	2.3200	2.3200	-18.021%	2	470	-23.707%
2026-07-16	2.8300	2.8300	2.8300	2.8300	-17.733%	1	470	-37.456%
2026-07-14	3.4400	3.4400	3.4400	3.4400	-29.796%	6	469	-48.547%
2026-07-09	4.9000	4.9000	4.9000	4.9000	+19.512%	1	463	-63.878%
2026-07-08	4.1000	4.1000	4.1000	4.1000	+2.244%	1	462	-56.829%
2026-07-02	4.0000	4.1000	3.9500	4.0100	+29.355%	11	455	-55.860%
2026-06-30	3.1000	3.1000	3.1000	3.1000	+19.231%	3	455	-42.903%
2026-06-24	2.6000	2.6000	2.6000	2.6000	-10.345%	20	452	-31.923%
2026-06-23	2.7700	2.9000	2.6000	2.9000	-3.333%	21	442	-38.966%
2026-06-22	3.1000	3.1000	3.0000	3.0000	0.000%	190	421	-41.000%
2026-06-18	2.9000	3.2000	2.9000	3.0000	-6.250%	31	331	-41.000%
2026-06-16	3.2000	3.2000	3.2000	3.2000	+72.973%	2	331	-44.688%
2026-06-11	2.2000	2.2000	1.8500	1.8500	-20.940%	5	331	-4.324%
2026-06-05	2.3400	2.3400	2.3400	2.3400	-22.000%	2	335	-24.359%
2026-06-04	2.7300	3.0000	2.7300	3.0000	+15.385%	2	335	-41.000%
2026-06-03	2.7900	2.7900	2.6000	2.6000	-3.704%	3	335	-31.923%
2026-06-02	2.7000	2.7000	2.7000	2.7000	-3.571%	2	334	-34.444%
2026-05-27	2.7200	2.8000	2.6000	2.8000	+27.273%	72	334	-36.786%
2026-05-26	2.2000	2.2000	2.2000	2.2000	-20.290%	10	354	-19.545%
2026-05-22	2.7600	2.7600	2.7600	2.7600	-1.429%	1	354	-35.870%
2026-05-19	2.8000	2.8000	2.8000	2.8000	-42.268%	2	355	-36.786%
2026-05-12	4.8500	4.8500	4.8500	4.8500	-14.159%	4	355	-63.505%
2026-05-11	5.6500	5.6500	5.6500	5.6500	-22.603%	10	355	-68.673%
2026-05-06	6.7500	7.3000	6.7500	7.3000	+14.063%	9	349	-75.753%
2026-05-04	6.2000	6.4000	6.2000	6.4000	+3.226%	4	351	-72.344%
2026-05-01	6.8000	6.8000	6.2000	6.2000	+5.622%	25	352	-71.452%
2026-04-24	5.8700	5.8700	5.8700	5.8700	+17.871%	1	352	-69.847%
2026-04-23	4.9800	4.9800	4.9800	4.9800	-17.000%	1	351	-64.458%
2026-04-22	6.0000	6.0000	6.0000	6.0000	+9.091%	4	352	-70.500%
2026-04-21	4.2000	5.5000	4.2000	5.5000	-15.385%	3	352	-67.818%
2026-04-20	6.5000	6.5000	6.5000	6.5000	+4.000%	2	352	-72.769%
2026-04-17	6.2500	6.2500	6.2500	6.2500	-20.886%	1	350	-71.680%
2026-04-15	7.9000	7.9000	7.9000	7.9000	+12.857%	1	350	-77.595%
2026-04-14	7.0000	7.0000	7.0000	7.0000	0.000%	2	350	-74.714%
2026-04-08	7.0000	7.0000	7.0000	7.0000	-9.677%	1	352	-74.714%
2026-04-06	7.7500	7.7500	7.7500	7.7500	+16.541%	4	352	-77.161%
2026-04-01	7.3000	7.3000	6.6500	6.6500	+10.833%	4	354	-73.383%
2026-03-30	6.0000	6.0000	6.0000	6.0000	-18.589%	1	353	-70.500%
2026-03-25	7.1700	7.9400	7.1700	7.3700	+84.250%	52	354	-75.984%
2026-03-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	344	-55.750%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-14.530%	50	344	-55.750%
2026-03-11	4.2800	5.0000	4.2800	4.6800	+20.000%	4	394	-62.179%
2026-03-06	3.5700	3.9000	3.5700	3.9000	+8.033%	3	393	-54.615%
2026-03-05	2.9300	3.6100	2.9300	3.6100	-16.820%	9	393	-50.970%
2026-02-26	4.3400	4.3400	4.3400	4.3400	-15.728%	10	391	-59.217%
2026-02-06	5.1500	5.1500	5.1500	5.1500	-14.452%	1	391	-65.631%
2026-02-05	6.0200	6.0200	6.0200	6.0200	-19.733%	10	391	-70.598%
2026-01-21	7.5000	7.5000	7.5000	7.5000	-3.846%	5	391	-76.400%
2026-01-15	7.8000	7.8000	7.8000	7.8000	-1.515%	6	391	-77.308%
2026-01-13	7.9200	7.9200	7.9200	7.9200	-7.042%	2	395	-77.652%
2026-01-09	8.8000	8.8000	8.5200	8.5200	+2.899%	2	395	-79.225%
2026-01-07	8.2800	8.2800	8.2800	8.2800	+4.810%	1	397	-78.623%
2026-01-06	7.9000	7.9000	7.9000	7.9000	+2.865%	4	396	-77.595%
2025-12-30	7.6800	7.6800	7.6800	7.6800	-9.112%	1	392	-76.953%
2025-12-29	8.4500	8.4500	8.4500	8.4500	+0.835%	1	391	-79.053%
2025-12-18	8.3800	8.3800	8.3800	8.3800	-5.524%	1	390	-78.878%
2025-12-16	8.8700	8.8700	8.8700	8.8700	-3.587%	1	389	-80.045%
2025-12-09	9.0000	9.2000	9.0000	9.2000	-6.122%	2	388	-80.761%
2025-12-04	9.0000	9.8000	9.0000	9.8000	+16.667%	9	388	-81.939%
2025-12-03	8.4000	8.4000	8.4000	8.4000	0.000%	4	393	-78.929%
2025-11-26	8.1700	8.4000	8.1700	8.4000	+28.637%	4	397	-78.929%
2025-11-17	5.9900	6.5300	5.9900	6.5300	-1.508%	6	397	-72.894%
2025-11-13	6.6000	6.6300	6.6000	6.6300	+20.545%	3	401	-73.303%
2025-11-07	5.5000	5.5000	5.5000	5.5000	-21.429%	15	404	-67.818%
2025-11-05	7.0000	7.0000	7.0000	7.0000	+13.821%	2	419	-74.714%
2025-11-04	6.2000	6.4600	4.2000	6.1500	-43.578%	20	419	-71.220%
2025-11-03	10.6000	10.9000	10.5000	10.9000	-0.909%	47	376	-83.761%
2025-10-31	10.8900	11.0000	10.8900	11.0000	+2.804%	6	376	-83.909%
2025-10-27	10.7000	10.7000	10.7000	10.7000	+10.309%	2	384	-83.458%
2025-10-23	9.7000	9.7000	9.7000	9.7000	-6.731%	1	384	-81.753%
2025-10-22	10.0000	10.4000	10.0000	10.4000	+0.483%	2	383	-82.981%
2025-10-20	10.5000	10.6700	10.3500	10.3500	-11.538%	27	383	-82.899%
2025-10-17	10.0600	11.7000	10.0600	11.7000	+15.956%	3	378	-84.872%
2025-10-15	10.0900	10.0900	10.0900	10.0900	+0.900%	2	377	-82.458%
2025-10-13	10.0000	10.0000	10.0000	10.0000	0.000%	3	375	-82.300%
2025-10-10	10.0000	10.0000	10.0000	10.0000	-13.793%	3	375	-82.300%
2025-10-09	11.6000	11.6000	11.6000	11.6000	+7.209%	4	375	-84.741%
2025-10-07	10.7000	11.1000	10.7000	10.8200	+0.185%	63	405	-83.641%
2025-10-06	10.4300	10.9000	10.4300	10.8000	+3.846%	4	405	-83.611%
2025-10-03	10.3000	10.4000	10.1000	10.4000	+4.000%	4	407	-82.981%
2025-10-02	9.5500	10.4000	9.5500	10.0000	+22.699%	17	407	-82.300%
2025-10-01	8.1500	8.1500	8.1500	8.1500	+5.844%	1	418	-78.282%
2025-09-30	7.8000	7.8000	7.7000	7.7000	+3.217%	16	419	-77.013%
2025-09-29	7.4600	7.4600	7.4600	7.4600	+4.628%	8	405	-76.273%
2025-09-25	7.1300	7.1300	7.1300	7.1300	-4.933%	4	397	-75.175%
2025-09-24	7.5000	7.5000	7.5000	7.5000	+2.459%	1	401	-76.400%
2025-09-23	7.7000	7.8000	7.3200	7.3200	-9.630%	13	401	-75.820%
2025-09-22	7.7400	8.1000	7.7400	8.1000	+9.459%	31	400	-78.148%
2025-09-19	7.5000	7.5100	7.4000	7.4000	+12.121%	151	380	-76.081%
2025-09-18	6.6000	6.6000	6.6000	6.6000	-4.348%	30	380	-73.182%
2025-09-17	6.9000	6.9000	6.9000	6.9000	0.000%	4	350	-74.348%
2025-09-15	6.9000	6.9000	6.9000	6.9000	-2.817%	10	354	-74.348%
2025-09-11	6.7600	7.1000	6.7600	7.1000	+1.429%	12	354	-75.070%
2025-09-10	7.0000	7.0000	7.0000	7.0000	-2.778%	1	349	-74.714%
2025-09-09	7.2000	7.2000	7.2000	7.2000	-19.010%	1	349	-75.417%
2025-09-08	8.8900	8.8900	8.8900	8.8900	+13.974%	1	349	-80.090%
2025-09-05	7.8000	7.8000	7.8000	7.8000	+4.000%	1	349	-77.308%
2025-08-27	7.5000	7.5000	7.5000	7.5000	0.000%	1	348	-76.400%
2025-08-25	7.5000	7.5000	7.5000	7.5000	-9.747%	2	348	-76.400%
2025-08-21	8.3100	8.3100	8.3100	8.3100	-8.681%	1	347	-78.700%
2025-08-20	9.2000	9.2000	9.1000	9.1000	-9.000%	2	348	-80.549%
2025-08-18	10.1000	10.1000	9.9400	10.0000	-2.913%	59	346	-82.300%
2025-08-15	9.1000	10.6000	9.0800	10.3000	+10.397%	49	302	-82.816%
2025-08-14	9.2000	9.3300	9.2000	9.3300	-3.216%	10	295	-81.029%
2025-08-13	9.5600	9.6400	9.5600	9.6400	+10.805%	41	294	-81.639%
2025-08-08	8.7000	8.7000	8.7000	8.7000	+13.725%	1	294	-79.655%
2025-08-07	7.6500	7.6500	7.6500	7.6500	+20.472%	5	294	-76.863%
2025-08-04	6.3500	6.3500	6.3500	6.3500	-18.590%	30	289	-72.126%
2025-07-30	7.6000	7.9500	7.6000	7.8000	+9.091%	58	289	-77.308%
2025-07-29	7.8000	7.8000	7.1500	7.1500	+25.439%	20	240	-75.245%
2025-07-28	5.7000	5.7000	5.7000	5.7000	+16.327%	1	231	-68.947%
2025-07-25	4.9000	4.9000	4.9000	4.9000	+19.512%	1	231	-63.878%
2025-07-24	4.3000	4.3100	4.1000	4.1000	-23.077%	15	232	-56.829%
2025-07-21	3.6000	5.3300	3.6000	5.3300	-4.821%	151	234	-66.792%
2025-07-18	7.1700	7.1700	5.2000	5.6000	-44.554%	20	299	-68.393%
2025-07-17	10.0000	10.1000	9.6000	10.1000	+22.871%	29	313	-82.475%
2025-07-14	8.2200	8.2200	8.2200	8.2200	+2.750%	1	311	-78.467%
2025-07-11	7.8400	8.0000	7.8000	8.0000	-4.762%	10	312	-77.875%
2025-07-10	8.5000	8.5000	8.4000	8.4000	-1.293%	20	306	-78.929%
2025-07-09	8.5100	8.5100	8.5100	8.5100	+3.152%	2	306	-79.201%
2025-07-08	8.4000	8.5000	8.2500	8.2500	+14.108%	5	307	-78.545%
2025-07-07	7.2300	7.2300	7.2300	7.2300	-7.308%	5	308	-75.519%
2025-07-02	7.8000	7.8000	7.8000	7.8000	+10.169%	50	311	-77.308%
2025-07-01	7.0800	7.0800	7.0800	7.0800	-1.667%	2	261	-75.000%
2025-06-30	7.4700	7.4700	7.2000	7.2000	+2.564%	54	259	-75.417%
2025-06-27	7.4400	7.4400	7.0200	7.0200	-1.818%	12	205	-74.786%
2025-06-26	7.1500	7.1500	7.1500	7.1500	-1.651%	2	211	-75.245%
2025-06-25	7.5900	7.5900	6.7000	7.2700	-8.783%	16	209	-75.653%
2025-06-24	7.9700	7.9700	7.9700	7.9700	-2.805%	10	199	-77.792%
2025-06-23	8.6000	8.6000	7.9000	8.2000	-7.029%	24	209	-78.415%
2025-06-20	9.2800	9.2800	8.8200	8.8200	-7.158%	6	192	-79.932%
2025-06-18	9.4400	10.3000	9.4400	9.5000	-6.863%	19	180	-81.368%
2025-06-17	10.1300	10.8100	10.0000	10.2000	+13.459%	8	180	-82.647%
2025-06-16	8.8000	9.5000	7.7000	8.9900	-66.765%	172	174	-80.311%
2025-05-21	27.0500	27.0500	27.0500	27.0500	+20.062%	1	5	-93.457%
2025-05-20	22.5300	22.5300	22.5300	22.5300	0.000%	4	4	-92.144%