Dark

SRPT20270115C30
SRPT Jan 15 2027 30.00 Call (SRPT270115C00030000)
option OPRA

EOD

Jul 29, 2026

0.9800+8.889%(+0.0800)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.9600	0.9800	0.9600	0.9800	+8.889%	10	1,184	0.000%
2026-07-28	0.8500	0.9500	0.8500	0.9000	-18.182%	25	1,188	+8.889%
2026-07-27	1.1000	1.1000	1.1000	1.1000	+12.245%	2	1,165	-10.909%
2026-07-24	0.9800	0.9800	0.9800	0.9800	-32.414%	2	1,163	0.000%
2026-07-20	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,163	-32.414%
2026-07-16	1.4500	1.4500	1.4500	1.4500	-14.706%	2	1,162	-32.414%
2026-07-15	1.7000	1.7000	1.7000	1.7000	-15.000%	1	1,164	-42.353%
2026-07-14	2.0000	2.0000	2.0000	2.0000	-20.000%	1	1,164	-51.000%
2026-07-09	2.5000	2.5000	2.5000	2.5000	+5.485%	3	1,163	-60.800%
2026-07-07	2.3500	2.3700	2.3000	2.3700	+10.233%	4	1,163	-58.650%
2026-07-06	2.1500	2.1500	2.1500	2.1500	-6.522%	5	1,163	-54.419%
2026-07-02	2.2500	2.3000	2.2500	2.3000	+24.324%	23	1,185	-57.391%
2026-06-30	1.8500	1.8500	1.8500	1.8500	+60.870%	1	1,185	-47.027%
2026-06-26	1.1500	1.1500	1.1500	1.1500	-0.862%	7	1,184	-14.783%
2026-06-25	1.1600	1.1600	1.1600	1.1600	-22.667%	1	1,184	-15.517%
2026-06-24	1.5000	1.5000	1.5000	1.5000	-1.316%	2	1,185	-34.667%
2026-06-23	1.5200	1.5200	1.5200	1.5200	-13.143%	1	1,185	-35.526%
2026-06-22	1.7500	1.7500	1.7500	1.7500	+12.903%	1	1,186	-44.000%
2026-06-17	1.4500	1.5500	1.4500	1.5500	+34.783%	2	1,185	-36.774%
2026-06-16	1.2000	1.2000	1.1500	1.1500	-4.167%	3	1,185	-14.783%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+14.286%	3	1,181	-18.333%
2026-06-11	0.7500	1.0500	0.7500	1.0500	-21.053%	14	1,181	-6.667%
2026-06-09	1.3300	1.3300	1.3300	1.3300	-1.481%	2	1,176	-26.316%
2026-06-08	1.3500	1.3500	1.1000	1.3500	-3.571%	7	1,176	-27.407%
2026-06-02	1.6800	1.6800	1.4000	1.4000	-26.316%	6	1,174	-30.000%
2026-06-01	2.1500	2.1500	1.9000	1.9000	+6.742%	2	1,168	-48.421%
2026-05-29	1.9000	1.9000	1.7800	1.7800	+4.706%	7	1,166	-44.944%
2026-05-28	1.7000	1.7000	1.7000	1.7000	+6.250%	16	1,160	-42.353%
2026-05-27	2.1000	2.1000	1.6000	1.6000	+3.226%	5	1,174	-38.750%
2026-05-22	1.5600	1.5600	1.5500	1.5500	-8.824%	36	1,174	-36.774%
2026-05-21	1.7000	1.8000	1.6500	1.7000	-2.857%	13	1,210	-42.353%
2026-05-20	1.8000	1.8000	1.7500	1.7500	0.000%	16	1,210	-44.000%
2026-05-19	1.8500	1.8500	1.7500	1.7500	-7.895%	4	1,205	-44.000%
2026-05-18	1.9000	1.9000	1.9000	1.9000	-10.798%	1	1,205	-48.421%
2026-05-15	2.2500	2.2500	2.1300	2.1300	-21.111%	6	1,205	-53.991%
2026-05-12	2.7000	2.7000	2.7000	2.7000	-12.903%	1	1,200	-63.704%
2026-05-11	3.0000	3.1000	3.0000	3.1000	+3.679%	6	1,200	-68.387%
2026-05-08	2.9000	2.9900	2.9000	2.9900	-12.059%	13	1,193	-67.224%
2026-05-07	3.9000	3.9000	3.2100	3.4000	-23.767%	21	1,201	-71.176%
2026-05-06	4.3000	4.4600	4.3000	4.4600	+14.359%	5	1,187	-78.027%
2026-05-05	4.1000	4.1000	3.9000	3.9000	-9.302%	251	1,187	-74.872%
2026-05-04	4.4000	4.5500	4.3000	4.3000	+7.500%	6	1,149	-77.209%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+4.987%	5	1,148	-75.500%
2026-04-29	3.9000	3.9000	3.8100	3.8100	-4.750%	2	1,148	-74.278%
2026-04-27	4.0000	4.0000	4.0000	4.0000	+2.564%	3	1,147	-75.500%
2026-04-22	4.0000	4.0000	3.9000	3.9000	+2.632%	16	1,149	-74.872%
2026-04-21	3.8000	3.8000	3.8000	3.8000	-5.000%	3	1,144	-74.211%
2026-04-20	4.0000	4.0000	4.0000	4.0000	-6.542%	1	1,144	-75.500%
2026-04-16	4.3000	4.3000	4.2800	4.2800	-6.957%	3	1,144	-77.103%
2026-04-15	4.6000	4.6000	4.6000	4.6000	+2.222%	1	1,142	-78.696%
2026-04-14	4.5000	4.5000	4.5000	4.5000	-1.099%	4	1,141	-78.222%
2026-04-10	4.5500	4.5500	4.5500	4.5500	-4.211%	7	1,145	-78.462%
2026-04-09	4.7600	4.7800	4.7500	4.7500	-13.636%	11	1,145	-79.368%
2026-04-08	5.5000	5.5000	5.5000	5.5000	+3.189%	1	1,148	-82.182%
2026-04-02	5.0000	5.3300	5.0000	5.3300	+6.600%	13	1,148	-81.614%
2026-04-01	5.0000	5.3100	4.7000	5.0000	+25.000%	128	1,148	-80.400%
2026-03-30	3.9000	4.0000	3.9000	4.0000	0.000%	6	1,259	-75.500%
2026-03-27	4.5000	4.5000	3.9000	4.0000	-21.569%	22	1,259	-75.500%
2026-03-26	5.3000	5.3000	5.1000	5.1000	-8.929%	3	1,258	-80.784%
2026-03-25	4.0000	5.6700	3.8300	5.6000	+90.476%	132	1,256	-82.500%
2026-03-23	2.9300	2.9400	2.9300	2.9400	+3.887%	3	1,270	-66.667%
2026-03-18	2.8300	2.8300	2.8300	2.8300	+54.645%	5	1,270	-65.371%
2026-03-17	1.8300	1.8300	1.8300	1.8300	-29.615%	10	1,273	-46.448%
2026-03-16	2.6000	2.6000	2.6000	2.6000	+4.000%	6	1,283	-62.308%
2026-03-13	2.7700	2.7700	2.5000	2.5000	-10.714%	16	1,283	-60.800%
2026-03-11	2.8000	2.8000	2.8000	2.8000	-6.667%	5	1,285	-65.000%
2026-03-10	3.5900	3.5900	3.0000	3.0000	+50.000%	10	1,285	-67.333%
2026-03-05	2.6000	2.6000	2.0000	2.0000	-56.522%	17	1,283	-51.000%
2026-03-03	4.6000	4.6000	4.6000	4.6000	+73.585%	1	1,280	-78.696%
2026-03-02	2.6500	2.6500	2.6500	2.6500	-3.636%	2	1,280	-63.019%
2026-02-26	3.4000	3.4000	2.7000	2.7500	-23.611%	23	1,280	-64.364%
2026-02-24	3.5800	3.6000	3.5800	3.6000	+7.463%	3	1,296	-72.778%
2026-02-23	3.3500	3.3500	3.3500	3.3500	-16.250%	6	1,296	-70.746%
2026-02-13	4.0000	4.0000	4.0000	4.0000	+20.846%	3	1,293	-75.500%
2026-02-12	2.9400	3.3100	2.9400	3.3100	-21.190%	13	1,293	-70.393%
2026-02-06	3.6400	4.2500	3.6300	4.2000	+31.250%	40	1,297	-76.667%
2026-02-05	3.8900	4.0000	3.2000	3.2000	-28.889%	20	1,313	-69.375%
2026-02-04	5.0000	5.0000	4.5000	4.5000	-13.628%	29	1,312	-78.222%
2026-01-29	5.2100	5.2100	5.2100	5.2100	-20.214%	1	1,304	-81.190%
2026-01-26	6.0000	6.5500	6.0000	6.5300	+17.025%	26	1,305	-84.992%
2026-01-21	5.0300	5.5800	5.0300	5.5800	+7.722%	22	1,315	-82.437%
2026-01-20	5.1000	5.2000	4.9200	5.1800	-20.674%	12	1,311	-81.081%
2026-01-14	6.5300	6.5300	6.5300	6.5300	+10.304%	2	1,311	-84.992%
2026-01-12	5.5000	5.9200	5.5000	5.9200	-9.202%	9	1,313	-83.446%
2026-01-09	6.5200	6.5200	6.5200	6.5200	-5.507%	1	1,318	-84.969%
2026-01-07	6.9000	6.9000	6.9000	6.9000	+18.966%	1	1,318	-85.797%
2026-01-05	5.8000	5.8000	5.8000	5.8000	-11.179%	2	1,320	-83.103%
2026-01-02	6.5300	6.5300	6.5300	6.5300	+7.049%	10	1,320	-84.992%
2025-12-30	6.2000	6.2000	6.1000	6.1000	-0.813%	2	1,310	-83.934%
2025-12-23	6.1500	6.1500	6.1500	6.1500	-8.209%	10	1,308	-84.065%
2025-12-17	6.8000	6.8000	6.7000	6.7000	-10.667%	10	1,298	-85.373%
2025-12-16	6.7700	7.5000	6.7700	7.5000	+17.555%	3	1,307	-86.933%
2025-12-15	6.3800	6.3800	6.3800	6.3800	-3.333%	2	1,305	-84.639%
2025-12-12	6.5000	6.6000	6.5000	6.6000	-14.286%	7	1,305	-85.152%
2025-12-04	7.7000	7.7000	7.7000	7.7000	+10.951%	88	1,311	-87.273%
2025-12-03	6.0000	6.9400	6.0000	6.9400	+23.929%	4	1,399	-85.879%
2025-12-02	5.6000	5.6000	5.6000	5.6000	-16.168%	1	1,401	-82.500%
2025-11-26	6.6800	6.6800	6.6800	6.6800	+48.444%	2	1,398	-85.329%
2025-11-20	4.5000	4.5000	4.5000	4.5000	+7.143%	6	1,398	-78.222%
2025-11-19	4.2000	4.2000	4.1000	4.2000	-13.402%	31	1,402	-76.667%
2025-11-18	5.0000	5.0000	4.8500	4.8500	+0.207%	5	1,403	-79.794%
2025-11-17	5.0000	5.0000	4.8400	4.8400	-15.236%	3	1,403	-79.752%
2025-11-14	5.1000	5.7100	5.1000	5.7100	+21.489%	7	1,404	-82.837%
2025-11-10	5.0000	5.0000	4.7000	4.7000	-14.545%	3	1,408	-79.149%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-14.063%	8	1,408	-82.182%
2025-11-05	5.8000	6.4000	5.8000	6.4000	+42.222%	3	1,408	-84.688%
2025-11-04	4.5000	5.4000	4.5000	4.5000	-48.747%	44	1,407	-78.222%
2025-11-03	8.5000	8.9000	8.5000	8.7800	-2.444%	19	1,404	-88.838%
2025-10-31	8.0300	9.0000	8.0300	9.0000	+3.448%	3	1,404	-89.111%
2025-10-29	8.7000	8.7000	8.7000	8.7000	+1.399%	1	1,404	-88.736%
2025-10-28	8.5800	8.5800	8.5800	8.5800	+12.895%	14	1,403	-88.578%
2025-10-23	7.6000	7.6000	7.6000	7.6000	0.000%	4	1,396	-87.105%
2025-10-22	7.6000	7.6000	7.6000	7.6000	-11.111%	30	1,392	-87.105%
2025-10-21	8.5500	8.5500	8.5500	8.5500	-1.156%	4	1,422	-88.538%
2025-10-16	8.7000	8.7000	8.6500	8.6500	+9.494%	6	1,422	-88.671%
2025-10-15	7.7500	7.9000	7.7500	7.9000	-4.819%	4	1,422	-87.595%
2025-10-13	8.5000	8.5000	8.3000	8.3000	-5.682%	4	1,420	-88.193%
2025-10-10	9.6000	9.6000	8.1000	8.8000	-8.333%	21	1,419	-88.864%
2025-10-09	9.4000	9.6000	9.4000	9.6000	+4.235%	7	1,415	-89.792%
2025-10-08	9.3000	9.3000	9.2000	9.2100	+3.483%	6	1,417	-89.359%
2025-10-06	8.8600	8.9000	8.8600	8.9000	+7.229%	21	1,417	-88.989%
2025-10-03	8.3000	8.3000	8.3000	8.3000	+1.220%	1	1,438	-88.193%
2025-10-02	6.7000	8.8000	6.7000	8.2000	+36.667%	28	1,439	-88.049%
2025-09-29	6.0000	6.0000	6.0000	6.0000	+5.263%	3	1,441	-83.667%
2025-09-26	5.6800	5.8000	5.6800	5.7000	+1.786%	8	1,441	-82.807%
2025-09-25	5.6000	5.6000	5.6000	5.6000	-4.437%	2	1,436	-82.500%
2025-09-24	5.8000	5.8600	5.7200	5.8600	-4.405%	7	1,438	-83.276%
2025-09-23	6.1000	6.1300	6.1000	6.1300	-4.961%	11	1,437	-84.013%
2025-09-22	6.3600	6.5000	6.3600	6.4500	+24.038%	4	1,437	-84.806%
2025-09-18	5.2000	5.2000	5.2000	5.2000	-4.936%	1	1,435	-81.154%
2025-09-17	5.7400	5.7400	5.4700	5.4700	-5.690%	5	1,435	-82.084%
2025-09-16	5.8000	5.8000	5.8000	5.8000	+9.434%	4	1,434	-83.103%
2025-09-15	5.7000	5.7000	5.3000	5.3000	-1.852%	2	1,434	-81.509%
2025-09-12	5.4000	5.4000	5.4000	5.4000	+8.000%	1	1,435	-81.852%
2025-09-11	5.0000	5.0000	5.0000	5.0000	-11.190%	10	1,435	-80.400%
2025-09-10	5.5000	5.8000	5.5000	5.6300	+0.536%	27	1,435	-82.593%
2025-09-08	5.6000	5.6000	5.6000	5.6000	-1.754%	3	1,415	-82.500%
2025-09-05	5.7000	5.7000	5.7000	5.7000	-10.938%	2	1,418	-82.807%
2025-09-04	6.4000	6.4000	6.4000	6.4000	+2.236%	3	1,420	-84.688%
2025-09-03	6.3000	6.3000	6.2000	6.2600	+1.789%	11	1,420	-84.345%
2025-09-02	6.3000	6.3500	6.1000	6.1500	-2.381%	93	1,430	-84.065%
2025-08-28	6.3000	6.3000	6.1800	6.3000	+3.279%	10	1,389	-84.444%
2025-08-26	6.1000	6.1000	6.1000	6.1000	-1.613%	1	1,378	-83.934%
2025-08-25	6.5500	6.5500	6.1200	6.2000	-14.835%	13	1,378	-84.194%
2025-08-22	7.8800	7.8800	7.0000	7.2800	+5.507%	41	1,375	-86.538%
2025-08-21	6.8000	7.3000	6.8000	6.9000	-6.757%	13	1,345	-85.797%
2025-08-20	7.4000	7.4000	7.4000	7.4000	-1.202%	8	1,348	-86.757%
2025-08-19	7.6000	7.6700	7.4900	7.4900	-12.907%	35	1,340	-86.916%
2025-08-15	7.6500	8.6000	7.6400	8.6000	+14.058%	18	1,348	-88.605%
2025-08-14	8.0000	8.0000	7.5000	7.5400	-4.918%	19	1,343	-87.003%
2025-08-13	7.5000	8.0000	6.9000	7.9300	+23.906%	21	1,356	-87.642%
2025-08-12	6.9000	6.9000	6.4000	6.4000	-2.290%	3	1,357	-84.688%
2025-08-11	6.4000	7.3500	6.3300	6.5500	-6.828%	37	1,355	-85.038%
2025-08-08	7.1000	7.1000	6.4500	7.0300	+9.844%	27	1,325	-86.060%
2025-08-07	6.7500	6.7500	6.1500	6.4000	+16.364%	23	1,313	-84.688%
2025-08-06	5.8000	5.8000	5.4000	5.5000	-8.333%	4	1,294	-82.182%
2025-08-05	5.8000	6.0000	5.8000	6.0000	+0.840%	26	1,293	-83.667%
2025-08-04	5.0000	5.9500	5.0000	5.9500	+4.386%	13	1,302	-83.529%
2025-07-31	6.0000	6.0000	5.7000	5.7000	-3.390%	18	1,302	-82.807%
2025-07-30	7.5000	7.5000	5.9000	5.9000	-7.087%	9	1,289	-83.390%
2025-07-29	6.8300	7.1100	4.8000	6.3500	+41.111%	15	1,289	-84.567%
2025-07-28	4.0200	4.5000	4.0100	4.5000	+12.500%	10	1,291	-78.222%
2025-07-25	3.8000	4.2000	3.5000	4.0000	-6.977%	15	1,283	-75.500%
2025-07-24	3.5000	4.8100	3.1000	4.3000	+7.500%	33	1,270	-77.209%
2025-07-23	4.3000	4.3000	4.0000	4.0000	-2.439%	12	1,260	-75.500%
2025-07-22	4.0000	4.1000	4.0000	4.1000	-2.381%	11	1,260	-76.098%
2025-07-21	4.0500	4.3000	4.0300	4.2000	-2.552%	123	1,250	-76.667%
2025-07-18	5.8000	6.2000	3.8700	4.3100	-45.443%	1,119	1,252	-77.262%
2025-07-17	8.2000	8.7000	6.9200	7.9000	+30.148%	134	1,460	-87.595%
2025-07-16	6.6000	6.6000	6.0700	6.0700	-14.507%	6	1,374	-83.855%
2025-07-14	6.5300	7.1000	6.5300	7.1000	+18.333%	7	1,376	-86.197%
2025-07-11	6.3500	6.8000	6.0000	6.0000	+5.263%	1,010	1,381	-83.667%
2025-07-10	6.8000	6.8000	5.7000	5.7000	-18.571%	6	378	-82.807%
2025-07-09	6.9100	7.0000	6.9100	7.0000	+1.449%	22	374	-86.000%
2025-07-08	6.9000	6.9000	6.9000	6.9000	+16.949%	1	352	-85.797%
2025-07-07	5.9000	5.9000	5.9000	5.9000	-6.349%	1	351	-83.390%
2025-07-03	6.7000	6.7000	6.3000	6.3000	+0.800%	6	345	-84.444%
2025-07-02	6.2500	6.2500	6.2500	6.2500	-3.846%	1	345	-84.320%
2025-07-01	6.6400	6.6400	6.5000	6.5000	+14.035%	105	345	-84.923%
2025-06-30	5.7000	5.7000	5.7000	5.7000	0.000%	1	240	-82.807%
2025-06-27	5.7400	5.9400	5.7000	5.7000	0.000%	12	239	-82.807%
2025-06-26	5.9500	5.9500	5.7000	5.7000	0.000%	111	245	-82.807%
2025-06-25	5.9400	5.9400	5.4000	5.7000	-9.524%	35	144	-82.807%
2025-06-24	6.4000	6.4000	6.2500	6.3000	-1.408%	8	135	-84.444%
2025-06-23	6.5000	6.5000	6.2000	6.3900	-14.800%	23	127	-84.664%
2025-06-20	7.2000	7.5000	7.0800	7.5000	-1.316%	30	126	-86.933%
2025-06-18	7.8000	8.3500	7.6000	7.6000	-9.524%	8	107	-87.105%
2025-06-17	8.4200	8.7900	8.3000	8.4000	+10.964%	19	107	-88.333%
2025-06-16	7.6000	7.6500	6.0000	7.5700	-57.135%	58	100	-87.054%
2025-06-13	17.6600	17.6600	17.6600	17.6600	-4.022%	4	58	-94.451%
2025-06-12	18.3500	18.4000	17.7500	18.4000	-8.458%	5	56	-94.674%
2025-06-10	20.1000	20.1000	20.1000	20.1000	-0.985%	1	51	-95.124%
2025-06-09	20.4700	20.5000	20.3000	20.3000	-9.778%	4	50	-95.172%
2025-06-06	22.5000	22.5000	22.5000	22.5000	+13.065%	2	46	-95.644%
2025-06-05	19.9000	19.9000	19.9000	19.9000	-2.547%	6	47	-95.075%
2025-06-04	20.2000	20.4200	20.2000	20.4200	+4.718%	4	42	-95.201%
2025-06-03	19.5000	19.5000	19.5000	19.5000	-0.510%	1	42	-94.974%
2025-06-02	19.6000	19.6000	19.6000	19.6000	+0.513%	1	41	-95.000%
2025-05-30	19.5000	19.5000	19.5000	19.5000	-2.500%	10	40	-94.974%
2025-05-29	19.5000	20.0000	19.5000	20.0000	+5.820%	9	35	-95.100%
2025-05-28	18.9000	18.9000	18.9000	18.9000	-3.077%	1	26	-94.815%
2025-05-27	19.2000	19.5000	19.2000	19.5000	-5.797%	22	25	-94.974%
2025-05-21	20.7000	20.7000	20.7000	20.7000	-3.497%	1	4	-95.266%
2025-05-20	21.4500	21.4500	21.4500	21.4500	+25.219%	1	4	-95.431%
2025-05-12	17.1300	17.1300	17.1300	17.1300	-4.833%	1	3	-94.279%
2025-05-07	18.1000	18.1000	18.0000	18.0000	-30.769%	3	3	-94.556%
2025-05-06	26.0000	26.0000	26.0000	26.0000	0.000%	1	1	-96.231%