Dark

SRPT20270115C25
SRPT Jan 15 2027 25.00 Call (SRPT270115C00025000)
option OPRA

EOD

Jul 28, 2026

1.40-18.129%(-0.31)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4000	1.4200	1.3600	1.4000	-18.129%	22	2,255	0.000%
2026-07-27	2.0000	2.0000	1.7100	1.7100	+26.667%	4	2,245	-18.129%
2026-07-24	1.7000	1.7000	1.3500	1.3500	-15.625%	22	2,243	+3.704%
2026-07-23	1.6000	1.6500	1.6000	1.6000	-4.192%	4	2,235	-12.500%
2026-07-22	1.7900	1.7900	1.6700	1.6700	+1.212%	6	2,233	-16.168%
2026-07-21	2.0000	2.1000	1.6500	1.6500	-23.256%	14	2,235	-15.152%
2026-07-20	2.1500	2.1500	2.1000	2.1500	-2.273%	3	2,229	-34.884%
2026-07-17	2.3000	2.4200	2.2000	2.2000	-6.383%	26	2,228	-36.364%
2026-07-15	2.6000	2.6000	2.3000	2.3500	-15.162%	26	2,203	-40.426%
2026-07-14	2.8100	2.8100	2.7700	2.7700	-7.667%	20	2,193	-49.458%
2026-07-13	3.0600	3.0600	3.0000	3.0000	-7.407%	7	2,173	-53.333%
2026-07-10	3.0000	3.2400	3.0000	3.2400	-19.000%	21	2,174	-56.790%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+11.732%	1	2,174	-65.000%
2026-07-08	3.2000	3.5800	3.2000	3.5800	+11.875%	158	2,174	-60.894%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+1.266%	1	2,103	-56.250%
2026-07-02	3.0000	3.4000	3.0000	3.1600	+27.419%	83	2,162	-55.696%
2026-07-01	2.4800	2.4800	2.4800	2.4800	-3.876%	2	2,162	-43.548%
2026-06-30	2.6000	2.6500	2.4200	2.5800	+22.857%	13	2,162	-45.736%
2026-06-29	2.1000	2.1000	2.1000	2.1000	+16.667%	18	2,167	-33.333%
2026-06-26	1.8500	1.8500	1.8000	1.8000	+5.882%	2	2,167	-22.222%
2026-06-25	1.8000	1.8000	1.7000	1.7000	-22.727%	4	2,166	-17.647%
2026-06-24	2.3200	2.3200	2.2000	2.2000	0.000%	4	2,165	-36.364%
2026-06-23	2.2000	2.2000	2.2000	2.2000	-9.465%	2	2,165	-36.364%
2026-06-22	2.4300	2.4300	2.4300	2.4300	-0.816%	5	2,164	-42.387%
2026-06-18	2.4500	2.4500	2.4500	2.4500	-2.000%	10	2,109	-42.857%
2026-06-17	2.0000	2.5000	2.0000	2.5000	+35.135%	62	2,109	-44.000%
2026-06-15	1.8900	2.0300	1.8500	1.8500	+2.778%	4	2,109	-24.324%
2026-06-12	1.8000	1.8000	1.8000	1.8000	+14.650%	7	2,109	-22.222%
2026-06-11	2.2500	2.2500	1.5500	1.5700	-4.848%	24	2,109	-10.828%
2026-06-10	1.7900	1.7900	1.6500	1.6500	-12.234%	23	2,110	-15.152%
2026-06-09	1.8800	1.9000	1.8800	1.8800	+4.444%	7	2,115	-25.532%
2026-06-08	2.0000	2.0000	1.8000	1.8000	-10.000%	11	2,115	-22.222%
2026-06-05	2.2900	2.2900	2.0000	2.0000	-25.926%	7	2,106	-30.000%
2026-06-04	2.7000	2.7000	2.7000	2.7000	-1.818%	1	2,105	-48.148%
2026-06-03	2.4000	2.7500	2.4000	2.7500	+24.434%	40	2,104	-49.091%
2026-06-02	2.2000	2.2100	2.1000	2.2100	-18.148%	22	2,104	-36.652%
2026-06-01	2.7000	2.7000	2.7000	2.7000	0.000%	1	2,094	-48.148%
2026-05-29	2.7500	2.8000	2.7000	2.7000	+10.204%	18	2,094	-48.148%
2026-05-28	2.3500	2.4600	2.3500	2.4500	+8.407%	7	2,076	-42.857%
2026-05-27	2.3000	2.3000	2.2600	2.2600	-3.004%	8	2,071	-38.053%
2026-05-22	2.3300	2.3300	2.3300	2.3300	-4.898%	51	2,065	-39.914%
2026-05-20	2.4300	2.5300	2.3500	2.4500	-7.197%	42	2,116	-42.857%
2026-05-18	2.6400	2.6400	2.6400	2.6400	-8.966%	3	2,098	-46.970%
2026-05-15	3.2500	3.2500	2.9000	2.9000	-20.110%	156	2,098	-51.724%
2026-05-14	3.8000	3.8000	3.6300	3.6300	+2.254%	20	2,110	-61.433%
2026-05-13	3.6000	3.6000	3.5500	3.5500	-2.740%	9	2,105	-60.563%
2026-05-12	3.7000	3.7000	3.6500	3.6500	-19.780%	8	2,105	-61.644%
2026-05-11	4.5500	4.5500	4.5500	4.5500	+3.409%	6	2,105	-69.231%
2026-05-08	4.4000	4.4000	4.4000	4.4000	-1.566%	5	2,101	-68.182%
2026-05-07	4.4700	4.4700	4.4700	4.4700	-26.480%	1	2,106	-68.680%
2026-05-06	6.1000	6.1900	6.0800	6.0800	+1.333%	47	2,107	-76.974%
2026-05-05	6.0000	6.0000	6.0000	6.0000	+25.000%	1	2,101	-76.667%
2026-04-29	4.8000	4.8000	4.8000	4.8000	-8.918%	5	2,102	-70.833%
2026-04-28	5.2700	5.2700	5.2700	5.2700	+22.558%	4	2,102	-73.435%
2026-04-23	4.6000	4.6000	4.3000	4.3000	-21.818%	11	2,100	-67.442%
2026-04-20	5.5000	5.5000	5.5000	5.5000	0.000%	2	2,100	-74.545%
2026-04-17	5.4000	5.5000	5.4000	5.5000	-1.434%	6	2,102	-74.545%
2026-04-16	5.5800	5.5800	5.5800	5.5800	-2.105%	1	2,106	-74.910%
2026-04-14	5.7000	5.7000	5.7000	5.7000	+1.786%	4	2,105	-75.439%
2026-04-10	5.6000	5.6000	5.6000	5.6000	-17.647%	46	2,109	-75.000%
2026-04-06	6.4500	7.0000	6.4500	6.8000	+4.615%	27	2,109	-79.412%
2026-04-02	6.3000	6.8000	6.3000	6.5000	+10.169%	60	2,113	-78.462%
2026-03-31	5.6000	6.0000	5.6000	5.9000	+14.120%	221	2,113	-76.271%
2026-03-27	5.0000	5.2100	5.0000	5.1700	-15.246%	17	2,063	-72.921%
2026-03-26	7.5000	7.5000	6.1000	6.1000	-18.121%	34	2,065	-77.049%
2026-03-25	5.0000	7.4500	5.0000	7.4500	+109.859%	78	2,064	-81.208%
2026-03-24	3.5500	3.5500	3.5500	3.5500	-8.974%	3	2,104	-60.563%
2026-03-23	3.9500	3.9500	3.9000	3.9000	+27.869%	3	2,107	-64.103%
2026-03-18	3.8000	3.8000	3.0500	3.0500	-15.278%	6	2,107	-54.098%
2026-03-09	3.7000	3.7000	3.6000	3.6000	+12.500%	7	2,111	-61.111%
2026-03-05	3.1000	3.2000	3.0000	3.2000	-3.904%	13	2,106	-56.250%
2026-03-04	3.3300	3.3300	3.3300	3.3300	-4.857%	1	2,108	-57.958%
2026-03-03	3.2800	3.5000	3.2800	3.5000	-2.778%	11	2,109	-60.000%
2026-02-26	3.6500	3.8000	3.5500	3.6000	-25.000%	18	2,099	-61.111%
2026-02-25	5.8000	5.8000	4.8000	4.8000	+9.091%	7	2,098	-70.833%
2026-02-18	4.2800	4.4000	4.2800	4.4000	0.000%	12	2,098	-68.182%
2026-02-09	4.6800	4.6800	4.2200	4.4000	+10.000%	12	2,108	-68.182%
2026-02-05	4.9700	4.9700	4.0000	4.0000	-31.034%	106	2,107	-65.000%
2026-02-04	5.8000	6.4000	5.8000	5.8000	-4.918%	26	2,006	-75.862%
2026-01-30	6.1000	6.1000	6.1000	6.1000	-11.594%	1	2,010	-77.049%
2026-01-28	6.9000	6.9000	6.9000	6.9000	-4.167%	1	2,009	-79.710%
2026-01-27	7.2000	7.2000	7.2000	7.2000	+0.418%	1	2,009	-80.556%
2026-01-26	7.8000	7.8000	7.1700	7.1700	+19.500%	2	2,009	-80.474%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-9.910%	3	2,008	-76.667%
2026-01-20	6.4000	6.6600	6.1500	6.6600	-5.532%	4	2,005	-78.979%
2026-01-15	7.0500	7.0500	7.0500	7.0500	+1.439%	4	2,007	-80.142%
2026-01-14	6.9500	6.9500	6.9500	6.9500	-0.714%	2	2,009	-79.856%
2026-01-13	6.8900	7.0000	6.7600	7.0000	+0.287%	15	2,011	-80.000%
2026-01-12	6.9000	7.0000	6.5000	6.9800	-10.167%	26	1,999	-79.943%
2026-01-09	7.7700	7.7700	7.7700	7.7700	-8.910%	2	2,002	-81.982%
2026-01-07	7.4000	8.5300	7.4000	8.5300	+17.655%	12	2,004	-83.587%
2026-01-06	7.2200	7.2500	7.2200	7.2500	+8.209%	9	2,004	-80.690%
2026-01-05	6.7000	6.7000	6.7000	6.7000	-4.286%	7	2,012	-79.104%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-2.098%	1	2,012	-80.000%
2025-12-29	7.4500	7.4500	7.1500	7.1500	-5.423%	3	2,012	-80.420%
2025-12-22	7.3500	7.6000	7.3500	7.5600	+3.562%	6	2,012	-81.481%
2025-12-19	6.8200	7.3000	6.8200	7.3000	+7.353%	22	2,010	-80.822%
2025-12-18	6.5000	6.8000	6.5000	6.8000	-14.465%	3	2,010	-79.412%
2025-12-17	7.9500	7.9500	7.9500	7.9500	+0.633%	2	2,009	-82.390%
2025-12-11	7.9000	7.9000	7.9000	7.9000	-2.829%	1	2,011	-82.278%
2025-12-10	8.1300	8.1300	8.1300	8.1300	-4.689%	5	2,011	-82.780%
2025-12-09	8.2400	8.5300	8.0000	8.5300	+0.353%	68	2,011	-83.587%
2025-12-08	8.0000	8.5000	8.0000	8.5000	-1.163%	2	1,985	-83.529%
2025-12-04	8.5000	8.9000	8.5000	8.6000	+4.878%	8	1,985	-83.721%
2025-12-03	7.9000	8.2100	7.9000	8.2000	+9.772%	5	1,989	-82.927%
2025-11-26	6.8900	7.4700	6.8900	7.4700	+9.853%	6	1,989	-81.258%
2025-11-25	6.8000	6.8000	6.8000	6.8000	+6.750%	1	1,989	-79.412%
2025-11-24	6.0000	6.5500	6.0000	6.3700	+28.169%	10	1,989	-78.022%
2025-11-21	5.0100	5.0100	4.9700	4.9700	-3.682%	15	1,997	-71.831%
2025-11-20	4.8000	5.1600	4.8000	5.1600	-0.769%	3	2,012	-72.868%
2025-11-19	5.3000	5.3000	4.9000	5.2000	-13.621%	46	2,014	-73.077%
2025-11-18	5.7800	6.0200	5.7700	6.0200	+0.166%	10	2,036	-76.744%
2025-11-17	6.3800	6.3800	6.0100	6.0100	-0.661%	6	2,031	-76.705%
2025-11-12	6.2000	6.2000	6.0500	6.0500	+0.833%	2	2,025	-76.860%
2025-11-11	6.0000	6.0000	6.0000	6.0000	+9.091%	1	2,025	-76.667%
2025-11-10	5.5000	5.6000	5.5000	5.5000	-5.172%	43	2,025	-74.545%
2025-11-07	6.1000	6.1000	5.8000	5.8000	+5.455%	4	2,048	-75.862%
2025-11-06	5.9000	6.1500	5.5000	5.5000	-19.118%	23	2,048	-74.545%
2025-11-05	6.3000	6.8000	6.3000	6.8000	+21.429%	1,866	2,059	-79.412%
2025-11-04	5.1000	6.3000	5.1000	5.6000	-45.789%	117	2,878	-75.000%
2025-11-03	10.7000	10.7000	10.3300	10.3300	-3.907%	20	2,892	-86.447%
2025-10-31	10.0000	10.9500	10.0000	10.7500	+10.825%	40	2,892	-86.977%
2025-10-30	9.7000	9.7000	9.7000	9.7000	-2.020%	2	2,870	-85.567%
2025-10-29	9.7000	9.9000	9.7000	9.9000	-6.604%	7	2,872	-85.859%
2025-10-28	9.6000	10.6000	9.6000	10.6000	+6.000%	17	2,878	-86.792%
2025-10-27	9.2000	10.0000	9.2000	10.0000	+3.093%	37	2,891	-86.000%
2025-10-24	9.7000	9.7000	9.7000	9.7000	+10.227%	1	2,891	-85.567%
2025-10-23	8.5200	8.9300	8.5200	8.8000	-2.222%	4	2,890	-84.091%
2025-10-22	9.0000	9.0000	9.0000	9.0000	-3.122%	10	2,886	-84.444%
2025-10-21	8.5000	9.8000	8.5000	9.2900	-2.518%	29	2,896	-84.930%
2025-10-20	9.5300	9.5300	9.5300	9.5300	-3.835%	2	2,880	-85.310%
2025-10-16	9.5000	10.0000	9.5000	9.9100	+12.231%	19	2,878	-85.873%
2025-10-14	8.8300	8.8300	8.8300	8.8300	-6.363%	10	2,878	-84.145%
2025-10-13	9.4300	9.4300	9.4300	9.4300	-3.776%	1	2,888	-85.154%
2025-10-10	10.3900	10.4000	9.6000	9.8000	-6.667%	21	2,889	-85.714%
2025-10-09	11.1000	11.1000	10.5000	10.5000	-2.778%	2	2,890	-86.667%
2025-10-08	11.6100	11.6100	10.3000	10.8000	+3.746%	18	2,890	-87.037%
2025-10-07	10.2000	10.5200	10.2000	10.4100	+3.069%	32	2,867	-86.551%
2025-10-06	10.3000	10.3200	10.0500	10.1000	+6.092%	16	2,867	-86.139%
2025-10-03	10.0000	10.0000	9.5200	9.5200	+0.211%	31	2,867	-85.294%
2025-10-02	8.1700	10.2000	8.1700	9.5000	+30.137%	62	2,864	-85.263%
2025-10-01	7.7500	8.1000	7.3000	7.3000	-2.537%	9	2,888	-80.822%
2025-09-30	7.4900	7.4900	7.4900	7.4900	+5.493%	1	2,886	-81.308%
2025-09-29	7.2500	7.2500	7.0000	7.1000	+5.970%	26	2,885	-80.282%
2025-09-26	6.6000	6.8500	6.5000	6.7000	+1.515%	116	2,861	-79.104%
2025-09-25	6.8200	6.8200	6.6000	6.6000	-1.493%	18	2,843	-78.788%
2025-09-24	6.8000	6.8500	6.6000	6.7000	-0.298%	182	2,837	-79.104%
2025-09-23	7.2000	7.2000	6.7200	6.7200	-10.638%	14	2,779	-79.167%
2025-09-22	7.6000	7.6000	7.4000	7.5200	+18.425%	15	2,775	-81.383%
2025-09-19	6.8000	6.8000	6.3500	6.3500	-6.618%	65	2,778	-77.953%
2025-09-18	6.3000	6.8000	6.3000	6.8000	+10.569%	139	2,810	-79.412%
2025-09-17	6.4000	6.8900	6.1500	6.1500	-10.870%	27	2,784	-77.236%
2025-09-16	6.8500	7.2000	6.8000	6.9000	+11.290%	20	2,798	-79.710%
2025-09-15	6.3500	6.3500	6.2000	6.2000	-1.587%	9	2,779	-77.419%
2025-09-12	6.4500	6.4500	6.3000	6.3000	-3.077%	15	2,770	-77.778%
2025-09-11	6.0000	6.5000	6.0000	6.5000	+2.362%	6	2,758	-78.462%
2025-09-10	6.4900	6.4900	6.3500	6.3500	-3.788%	20	2,764	-77.953%
2025-09-09	6.6000	6.6000	6.6000	6.6000	-1.493%	1	2,769	-78.788%
2025-09-08	7.9500	7.9500	6.7000	6.7000	-5.634%	4	2,768	-79.104%
2025-09-05	7.4000	7.4000	7.0000	7.1000	+4.412%	23	2,765	-80.282%
2025-09-04	6.9000	6.9000	6.8000	6.8000	-15.000%	3	2,744	-79.412%
2025-09-03	7.0000	8.0000	7.0000	8.0000	+15.942%	5	2,744	-82.500%
2025-08-29	7.1000	7.2000	6.8700	6.9000	-4.167%	14	2,737	-79.710%
2025-08-28	7.1000	7.2000	7.1000	7.2000	+4.348%	6	2,737	-80.556%
2025-08-26	6.9400	6.9400	6.8900	6.9000	-8.000%	3	2,738	-79.710%
2025-08-25	7.5000	7.5000	7.1000	7.5000	-11.765%	41	2,738	-81.333%
2025-08-22	8.9000	9.0000	8.1000	8.5000	-5.556%	19	2,739	-83.529%
2025-08-21	7.5000	9.0000	7.5000	9.0000	+5.386%	44	2,723	-84.444%
2025-08-20	8.0800	8.5400	8.0800	8.5400	-2.955%	7	2,729	-83.607%
2025-08-19	8.9500	9.1000	8.8000	8.8000	-6.383%	15	2,724	-84.091%
2025-08-18	9.8000	9.8000	9.4000	9.4000	-6.468%	17	2,709	-85.106%
2025-08-15	9.1200	10.1000	9.1200	10.0500	+15.517%	1,832	2,692	-86.070%
2025-08-14	8.7000	8.7000	8.7000	8.7000	-2.576%	1	891	-83.908%
2025-08-13	9.0000	9.0000	8.3700	8.9300	+32.296%	14	892	-84.323%
2025-08-11	7.6200	7.9000	6.7500	6.7500	-14.880%	6	902	-79.259%
2025-08-08	8.0000	8.0000	7.9300	7.9300	+16.618%	42	897	-82.346%
2025-08-07	9.1000	9.1000	6.7400	6.8000	+7.937%	22	855	-79.412%
2025-08-04	6.3000	6.3000	6.3000	6.3000	+5.000%	1	841	-77.778%
2025-08-01	6.5000	6.5000	6.0000	6.0000	-9.091%	65	840	-76.667%
2025-07-31	6.9100	6.9100	6.6000	6.6000	-13.158%	14	786	-78.788%
2025-07-30	7.9500	7.9500	7.6000	7.6000	+13.433%	58	782	-81.579%
2025-07-29	7.9000	7.9000	6.7000	6.7000	+44.397%	144	724	-79.104%
2025-07-28	4.6400	4.6400	4.6400	4.6400	+4.036%	1	718	-69.828%
2025-07-25	4.7000	4.7000	4.4300	4.4600	-17.100%	5	718	-68.610%
2025-07-24	4.0000	5.6300	3.5000	5.3800	-0.370%	1,226	716	-73.978%
2025-07-22	5.4000	5.4000	5.4000	5.4000	+12.500%	1	1,773	-74.074%
2025-07-21	4.5000	4.8000	4.5000	4.8000	-4.382%	16	1,774	-70.833%
2025-07-18	7.0000	7.3000	4.4300	5.0200	-46.596%	1,501	1,781	-72.112%
2025-07-17	9.4000	9.9000	8.7000	9.4000	+16.049%	317	629	-85.106%
2025-07-14	7.5000	8.1000	7.5000	8.1000	+15.714%	3	426	-82.716%
2025-07-11	8.2000	8.2000	7.0000	7.0000	-12.500%	51	425	-80.000%
2025-07-09	7.8900	8.0000	7.8900	8.0000	+2.564%	4	376	-82.500%
2025-07-08	7.0000	7.8300	7.0000	7.8000	+5.405%	13	376	-82.051%
2025-07-07	7.4000	7.4000	7.4000	7.4000	+4.079%	1	363	-81.081%
2025-07-01	7.2300	7.2300	7.1100	7.1100	+4.100%	20	363	-80.309%
2025-06-30	6.8000	6.8300	6.8000	6.8300	+2.399%	2	360	-79.502%
2025-06-27	6.2000	6.6700	6.2000	6.6700	-1.185%	6	360	-79.010%
2025-06-26	6.5900	6.7500	6.5900	6.7500	-1.316%	3	360	-79.259%
2025-06-25	7.2000	7.8000	6.0500	6.8400	-7.568%	186	362	-79.532%
2025-06-24	7.4400	7.5100	7.4000	7.4000	+0.135%	22	311	-81.081%
2025-06-23	7.7000	7.7400	7.3900	7.3900	-10.964%	24	291	-81.055%
2025-06-20	8.1000	8.5200	8.1000	8.3000	-10.753%	92	289	-83.133%
2025-06-18	8.9000	9.3000	8.9000	9.3000	-2.105%	3	284	-84.946%
2025-06-17	9.2000	10.0500	9.1000	9.5000	+6.145%	29	284	-85.263%
2025-06-16	12.1700	12.1700	7.0000	8.9500	-62.552%	52	286	-84.358%
2025-06-06	23.9000	23.9000	23.9000	23.9000	+10.138%	6	260	-94.142%
2025-06-05	21.7000	21.7000	21.7000	21.7000	-2.821%	15	260	-93.548%
2025-06-03	22.3300	22.3300	22.3300	22.3300	+1.963%	15	260	-93.730%
2025-05-29	21.1000	21.9000	21.1000	21.9000	+1.389%	4	260	-93.607%
2025-05-27	21.6000	21.6000	21.6000	21.6000	-8.163%	1	260	-93.519%
2025-05-21	23.5200	23.5200	23.5200	23.5200	+10.423%	1	259	-94.048%
2025-05-20	21.1000	21.3000	21.1000	21.3000	+15.135%	3	259	-93.427%
2025-05-15	19.0000	19.0000	18.5000	18.5000	-5.128%	2	261	-92.432%
2025-05-14	19.5000	19.5000	19.5000	19.5000	-0.510%	1	259	-92.821%
2025-05-13	19.8000	19.9000	19.0000	19.6000	-0.508%	14	258	-92.857%
2025-05-12	20.4400	21.4000	19.7000	19.7000	-1.253%	513	254	-92.893%
2025-05-09	21.0000	21.0000	19.9500	19.9500	-1.724%	30	530	-92.982%
2025-05-08	20.5000	20.5000	20.3000	20.3000	-3.333%	506	517	-93.103%
2025-05-07	21.9800	21.9800	20.3800	21.0000	0.000%	11	11	-93.333%