Dark

SRPT20270115C35
SRPT Jan 15 2027 35.00 Call (SRPT270115C00035000)
option OPRA

EOD

Sep 11, 2026

0.8000-44.828%(-0.6500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.8000	0.8000	0.8000	0.8000	-44.828%	2	10,910	0.000%
2026-09-04	1.4500	1.4500	1.4500	1.4500	-14.201%	40	10,888	-44.828%
2026-09-03	1.7000	1.7300	1.6900	1.6900	-3.429%	22	10,888	-52.663%
2026-09-02	1.4500	1.7500	1.4500	1.7500	+75.000%	16	10,878	-54.286%
2026-09-01	1.2500	1.2500	0.8500	1.0000	+8.696%	33	10,878	-20.000%
2026-08-31	0.9000	0.9200	0.6500	0.9200	-3.158%	24	10,873	-13.043%
2026-08-28	1.0000	1.0000	0.9200	0.9500	-13.636%	17	10,876	-15.789%
2026-08-27	0.6300	1.2500	0.5500	1.1000	+100.000%	70	10,882	-27.273%
2026-08-26	0.4600	0.5500	0.4100	0.5500	+12.245%	10,013	10,839	+45.455%
2026-08-25	0.4900	0.4900	0.4900	0.4900	-24.615%	2	974	+63.265%
2026-08-19	0.9000	0.9000	0.6500	0.6500	+25.000%	117	972	+23.077%
2026-08-18	0.5200	0.5200	0.5200	0.5200	-20.000%	5	929	+53.846%
2026-08-14	0.6500	0.6500	0.6500	0.6500	-8.451%	1	930	+23.077%
2026-08-13	0.7100	0.7100	0.7100	0.7100	+18.333%	2	930	+12.676%
2026-08-11	0.6000	0.6000	0.6000	0.6000	+5.263%	50	930	+33.333%
2026-08-07	0.7000	0.7500	0.5700	0.5700	-18.571%	404	980	+40.351%
2026-08-05	0.7500	0.7500	0.7000	0.7000	+4.478%	179	1,264	+14.286%
2026-08-04	0.6700	0.6700	0.6700	0.6700	+34.000%	4	1,166	+19.403%
2026-08-03	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,170	+60.000%
2026-07-29	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,171	+60.000%
2026-07-28	0.5700	0.5700	0.5700	0.5700	-32.941%	2	1,172	+40.351%
2026-07-21	0.8000	0.8500	0.8000	0.8500	-51.977%	2	1,172	-5.882%
2026-07-09	1.7700	1.7700	1.7700	1.7700	+2.907%	1	1,172	-54.802%
2026-07-07	1.7200	1.7200	1.7200	1.7200	+13.158%	5	1,171	-53.488%
2026-07-02	1.3500	1.5200	1.3500	1.5200	+60.000%	2	1,165	-47.368%
2026-06-29	0.9500	0.9500	0.9500	0.9500	-12.844%	1	1,165	-15.789%
2026-06-24	1.0900	1.0900	1.0900	1.0900	-5.217%	3	1,165	-26.606%
2026-06-22	1.1500	1.1500	1.1500	1.1500	+35.294%	1	1,168	-30.435%
2026-06-18	0.8500	0.8500	0.8500	0.8500	-26.087%	1	1,166	-5.882%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+64.286%	1	1,166	-30.435%
2026-06-11	0.6500	0.7000	0.6500	0.7000	-17.647%	4	1,166	+14.286%
2026-06-10	1.1500	1.1500	0.8500	0.8500	-15.000%	3	1,165	-5.882%
2026-06-05	1.2900	1.2900	1.0000	1.0000	0.000%	7	1,166	-20.000%
2026-06-02	1.0000	1.0000	1.0000	1.0000	-9.091%	2	1,172	-20.000%
2026-05-29	1.1000	1.1000	1.1000	1.1000	-9.091%	2	1,170	-27.273%
2026-05-27	1.2000	1.2100	1.2000	1.2100	+4.310%	11	1,170	-33.884%
2026-05-22	1.5800	1.5800	1.0000	1.1600	+16.000%	31	1,179	-31.034%
2026-05-21	1.0000	1.0000	1.0000	1.0000	-55.556%	7	1,158	-20.000%
2026-05-14	2.2500	2.2500	2.2500	2.2500	+24.309%	3	1,158	-64.444%
2026-05-13	1.8100	1.8100	1.8100	1.8100	-27.600%	1	1,162	-55.801%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-6.716%	1	1,162	-68.000%
2026-05-07	2.9500	2.9500	2.6800	2.6800	-25.556%	8	1,161	-70.149%
2026-05-06	3.6000	3.6000	3.6000	3.6000	+44.000%	3	1,169	-77.778%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-11.661%	1	1,166	-68.000%
2026-04-23	2.8300	2.8300	2.8300	2.8300	-10.159%	1	1,166	-71.731%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-25.000%	1	1,167	-74.603%
2026-04-06	4.2000	4.2000	4.2000	4.2000	0.000%	20	1,166	-80.952%
2026-04-02	4.3000	4.3000	4.2000	4.2000	+8.247%	2	1,144	-80.952%
2026-04-01	3.7900	3.9200	3.7900	3.8800	-17.447%	11	1,144	-79.381%
2026-03-25	4.1000	4.7000	4.1000	4.7000	+129.268%	42	1,133	-82.979%
2026-03-24	2.0500	2.0500	2.0500	2.0500	-8.482%	1	1,122	-60.976%
2026-03-23	2.2400	2.2400	2.2400	2.2400	+12.000%	1	1,123	-64.286%
2026-03-20	2.0000	2.0000	2.0000	2.0000	+26.582%	5	1,124	-60.000%
2026-03-18	1.5800	1.5800	1.5800	1.5800	-21.000%	5	1,124	-49.367%
2026-03-16	2.0000	2.0000	2.0000	2.0000	-17.355%	5	1,129	-60.000%
2026-03-09	1.4700	2.4200	1.4700	2.4200	+5.217%	6	1,124	-66.942%
2026-03-02	2.3000	2.3000	2.3000	2.3000	+12.195%	1	1,119	-65.217%
2026-02-26	2.5700	2.5700	1.8000	2.0500	-20.543%	54	1,120	-60.976%
2026-02-19	2.5800	2.5800	2.5800	2.5800	-24.118%	4	1,082	-68.992%
2026-02-06	3.4000	3.4000	3.4000	3.4000	+14.094%	5	1,080	-76.471%
2026-02-05	3.2800	3.2800	2.9800	2.9800	-18.356%	13	1,085	-73.154%
2026-02-04	3.6500	3.6500	3.6500	3.6500	-20.652%	10	1,087	-78.082%
2026-01-27	5.0000	5.0000	4.6000	4.6000	+3.837%	14	1,097	-82.609%
2026-01-26	5.7000	5.7000	4.4300	4.4300	-5.745%	21	1,103	-81.941%
2026-01-21	4.7000	4.7000	4.7000	4.7000	+4.677%	2	1,122	-82.979%
2026-01-15	4.8000	4.8000	4.4900	4.4900	-10.200%	3	1,122	-82.183%
2026-01-12	5.0000	5.0000	5.0000	5.0000	-16.667%	1	1,120	-84.000%
2026-01-07	6.0000	6.0000	6.0000	6.0000	+8.303%	2	1,120	-86.667%
2026-01-06	5.5400	5.5400	5.5400	5.5400	+6.334%	4	1,122	-85.560%
2025-12-31	5.0400	5.2100	4.8500	5.2100	-7.788%	9	1,126	-84.645%
2025-12-29	5.6500	5.6500	5.6500	5.6500	+2.727%	1	1,126	-85.841%
2025-12-24	5.2000	5.5000	5.2000	5.5000	-3.509%	422	705	-85.455%
2025-12-23	5.2000	5.7000	5.2000	5.7000	-3.390%	3	705	-85.965%
2025-12-16	5.9000	5.9000	5.9000	5.9000	+3.873%	10	704	-86.441%
2025-12-12	5.6800	5.6800	5.6800	5.6800	-11.938%	3	714	-85.915%
2025-12-10	6.4500	6.4500	6.4500	6.4500	+13.158%	10	714	-87.597%
2025-11-26	4.9900	5.7000	4.9900	5.7000	+26.667%	4	715	-85.965%
2025-11-24	4.5000	4.5000	4.5000	4.5000	-15.094%	15	715	-82.222%
2025-11-14	4.9000	6.8000	4.9000	5.3000	-14.516%	76	700	-84.906%
2025-11-13	6.2000	6.2000	6.2000	6.2000	+50.121%	1	760	-87.097%
2025-11-07	4.7500	4.7500	4.1300	4.1300	-8.222%	30	761	-80.630%
2025-11-06	4.5000	4.5000	4.5000	4.5000	+8.434%	5	786	-82.222%
2025-11-04	6.5000	6.5000	3.8500	4.1500	-46.452%	32	781	-80.723%
2025-11-03	7.9000	7.9000	7.7500	7.7500	-2.882%	2	771	-89.677%
2025-10-29	7.6000	7.9800	7.6000	7.9800	+1.013%	16	771	-89.975%
2025-10-28	7.9000	7.9000	7.9000	7.9000	+6.757%	20	771	-89.873%
2025-10-27	7.4000	7.4000	7.4000	7.4000	-5.128%	1	750	-89.189%
2025-10-08	7.8800	8.5000	7.7500	7.8000	-0.383%	85	750	-89.744%
2025-10-07	8.5000	8.5000	7.8300	7.8300	+0.385%	2	673	-89.783%
2025-10-06	7.7500	8.2000	7.7500	7.8000	+5.405%	17	673	-89.744%
2025-10-03	7.5000	7.5000	7.4000	7.4000	+2.778%	15	665	-89.189%
2025-10-02	6.6000	7.4000	6.6000	7.2000	+32.110%	11	655	-88.889%
2025-09-29	5.4500	5.4500	5.4500	5.4500	+7.495%	1	659	-85.321%
2025-09-26	5.1000	5.1000	5.0700	5.0700	+3.469%	22	660	-84.221%
2025-09-24	5.0000	5.0000	4.9000	4.9000	-12.500%	91	655	-83.673%
2025-09-22	5.6000	5.6000	5.6000	5.6000	+9.804%	1	598	-85.714%
2025-09-18	4.7500	5.1000	4.7500	5.1000	+4.082%	8	598	-84.314%
2025-09-16	4.9000	4.9000	4.9000	4.9000	-2.000%	39	592	-83.673%
2025-08-29	5.0000	5.0000	5.0000	5.0000	-10.714%	15	538	-84.000%
2025-08-27	5.6000	5.6000	5.6000	5.6000	-12.500%	1	538	-85.714%
2025-08-22	6.5000	6.5000	6.4000	6.4000	+3.896%	3	539	-87.500%
2025-08-21	6.1600	6.1600	6.1600	6.1600	-5.521%	10	538	-87.013%
2025-08-20	6.5200	6.5200	6.5200	6.5200	-4.258%	1	538	-87.730%
2025-08-19	6.8100	6.8100	6.8100	6.8100	-9.079%	1	538	-88.253%
2025-08-15	7.4900	7.4900	7.4900	7.4900	+7.000%	10	537	-89.319%
2025-08-13	6.5000	7.0000	6.5000	7.0000	+16.667%	41	528	-88.571%
2025-08-12	6.0000	6.0000	6.0000	6.0000	+2.564%	4	498	-86.667%
2025-08-11	5.8500	5.8500	5.8500	5.8500	-2.500%	1	502	-86.325%
2025-08-08	6.0000	6.0000	6.0000	6.0000	+12.150%	2	501	-86.667%
2025-08-07	5.7000	5.7000	5.0200	5.3500	+13.830%	10	499	-85.047%
2025-08-01	4.7000	4.7000	4.7000	4.7000	-11.321%	6	492	-82.979%
2025-07-31	5.3000	5.3000	5.3000	5.3000	-8.304%	1	486	-84.906%
2025-07-30	6.1000	6.1000	5.7000	5.7800	+17.959%	7	485	-86.159%
2025-07-29	5.4000	5.6000	4.9000	4.9000	+16.667%	93	480	-83.673%
2025-07-28	4.2000	4.2000	4.2000	4.2000	+46.853%	2	420	-80.952%
2025-07-24	2.9300	2.9300	2.8600	2.8600	-20.556%	2	420	-72.028%
2025-07-22	3.3000	3.7000	3.3000	3.6000	-18.367%	44	420	-77.778%
2025-07-21	4.4100	4.4100	4.4100	4.4100	+31.250%	10	420	-81.859%
2025-07-18	4.7500	5.0000	3.3000	3.3600	-52.000%	369	420	-76.190%
2025-07-17	7.2600	7.2600	7.0000	7.0000	+7.692%	18	582	-88.571%
2025-07-15	6.5000	6.5000	6.5000	6.5000	+9.244%	1	581	-87.692%
2025-07-11	5.9500	5.9500	5.9500	5.9500	-8.462%	1,000	581	-86.555%
2025-07-09	6.5000	6.5000	6.5000	6.5000	+6.557%	1	1,352	-87.692%
2025-07-08	6.2000	6.3000	5.9000	6.1000	+11.517%	1,193	1,351	-86.885%
2025-07-02	5.4700	5.4700	5.4700	5.4700	-0.545%	1	179	-85.375%
2025-07-01	5.5000	5.5000	5.5000	5.5000	+18.026%	1	178	-85.455%
2025-06-25	5.2000	5.2000	4.6600	4.6600	-14.338%	14	179	-82.833%
2025-06-23	5.4400	5.4400	5.4400	5.4400	-12.258%	5	174	-85.294%
2025-06-20	6.2000	6.2000	6.2000	6.2000	-1.587%	2	174	-87.097%
2025-06-18	6.3000	6.3000	6.3000	6.3000	-14.980%	1	173	-87.302%
2025-06-17	7.2000	7.7600	7.2000	7.4100	+12.273%	3	173	-89.204%
2025-06-16	18.3800	18.3800	5.0000	6.6000	-59.006%	215	172	-87.879%
2025-06-13	15.9000	16.1000	15.9000	16.1000	-8.000%	6	72	-95.031%
2025-06-12	17.5000	17.5000	17.5000	17.5000	-1.408%	1	69	-95.429%
2025-06-11	17.7500	17.7500	17.7500	17.7500	-12.475%	1	68	-95.493%
2025-06-06	19.5000	20.2800	19.5000	20.2800	+20.285%	4	67	-96.055%
2025-05-30	16.8600	16.8600	16.8600	16.8600	+0.357%	2	67	-95.255%
2025-05-28	16.8000	16.8000	16.8000	16.8000	-3.614%	1	66	-95.238%
2025-05-23	17.4300	17.4300	17.4300	17.4300	-3.167%	4	63	-95.410%
2025-05-22	18.0000	18.0000	18.0000	18.0000	-16.279%	1	63	-95.556%
2025-05-21	21.5000	21.5000	21.5000	21.5000	+19.444%	1	64	-96.279%
2025-05-20	17.2000	18.0000	17.2000	18.0000	+13.136%	6	63	-95.556%
2025-05-16	16.0000	16.0000	15.9100	15.9100	+9.724%	40	58	-94.972%
2025-05-15	14.5000	14.5000	14.5000	14.5000	-9.657%	1	38	-94.483%
2025-05-13	16.0500	16.0500	16.0500	16.0500	+3.548%	5	37	-95.016%
2025-05-12	16.3000	16.5900	15.5000	15.5000	-6.061%	5	32	-94.839%
2025-05-09	16.5000	16.5000	16.5000	16.5000	+1.852%	20	28	-95.152%
2025-05-07	17.1500	17.1500	16.1000	16.2000	-46.885%	9	18	-95.062%
2025-04-22	30.5000	30.5000	30.5000	30.5000	0.000%	10	10	-97.377%