Dark

SRPT20270115C40
SRPT Jan 15 2027 40.00 Call (SRPT270115C00040000)
option OPRA

EOD

Jul 23, 2026

0.4600-8.000%(-0.0400)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4500	0.5000	0.4500	0.4600	-8.000%	12	766	0.000%
2026-07-21	0.6000	0.6000	0.5000	0.5000	-31.507%	16	765	-8.000%
2026-07-17	0.7300	0.7300	0.7300	0.7300	-5.195%	3	765	-36.986%
2026-07-16	0.8000	0.8000	0.7700	0.7700	+13.235%	8	768	-40.260%
2026-07-15	0.7500	0.7500	0.6800	0.6800	-31.313%	9	767	-32.353%
2026-07-13	1.1700	1.1700	0.9900	0.9900	-36.129%	2	774	-53.535%
2026-07-10	1.5500	1.5500	1.5500	1.5500	+34.783%	1	774	-70.323%
2026-07-08	1.2000	1.2000	1.1500	1.1500	-1.709%	16	774	-60.000%
2026-07-06	1.2700	1.2700	1.1700	1.1700	+1.739%	11	788	-60.684%
2026-07-02	0.9000	1.1500	0.9000	1.1500	+55.405%	6	783	-60.000%
2026-07-01	0.7400	0.7400	0.7400	0.7400	+23.333%	1	783	-37.838%
2026-06-29	0.6500	0.6500	0.5900	0.6000	+9.091%	60	782	-23.333%
2026-06-26	0.1500	0.5500	0.1500	0.5500	-8.333%	2	822	-16.364%
2026-06-23	0.7100	0.7100	0.6000	0.6000	-14.286%	5	823	-23.333%
2026-06-22	0.7500	0.8500	0.7000	0.7000	0.000%	42	823	-34.286%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-12.500%	10	774	-34.286%
2026-06-17	0.7400	0.8500	0.7400	0.8000	+90.476%	5	774	-42.500%
2026-06-11	0.4200	0.4200	0.4200	0.4200	-16.000%	1	774	+9.524%
2026-06-09	0.5500	0.5500	0.5000	0.5000	-30.556%	2	775	-8.000%
2026-06-08	0.7200	0.7200	0.7200	0.7200	+10.769%	1	775	-36.111%
2026-06-05	0.5500	0.6500	0.5300	0.6500	-20.732%	3	776	-29.231%
2026-06-04	0.7300	0.8200	0.7300	0.8200	+9.333%	3	778	-43.902%
2026-06-03	0.9000	0.9000	0.7500	0.7500	0.000%	2	777	-38.667%
2026-05-29	0.9600	0.9600	0.7500	0.7500	-16.667%	4	776	-38.667%
2026-05-26	0.9000	0.9000	0.9000	0.9000	+20.000%	9	773	-48.889%
2026-05-21	0.8500	0.8500	0.7500	0.7500	-11.765%	3	772	-38.667%
2026-05-19	0.8500	0.9000	0.8500	0.8500	-10.526%	50	772	-45.882%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-51.282%	1	725	-51.579%
2026-05-07	2.5200	2.5200	1.9500	1.9500	-26.415%	10	725	-76.410%
2026-05-06	2.3400	2.6500	2.3400	2.6500	+6.855%	4	724	-82.642%
2026-05-05	2.4500	2.4800	2.4500	2.4800	+10.222%	7	720	-81.452%
2026-04-23	2.3500	2.3500	2.2500	2.2500	-15.094%	7	720	-79.556%
2026-04-20	2.6500	2.6500	2.6500	2.6500	-7.666%	1	723	-82.642%
2026-04-09	2.8700	2.8700	2.8700	2.8700	+6.296%	2	723	-83.972%
2026-04-08	3.0000	3.0000	2.7000	2.7000	-15.625%	38	721	-82.963%
2026-04-06	3.2000	3.2000	3.2000	3.2000	+6.667%	1	684	-85.625%
2026-04-01	3.0000	3.0000	3.0000	3.0000	0.000%	3	683	-84.667%
2026-03-31	3.0000	3.0000	2.9100	3.0000	+26.050%	11	680	-84.667%
2026-03-30	2.6000	2.6000	2.3800	2.3800	+5.778%	2	679	-80.672%
2026-03-27	2.2500	2.2500	2.2500	2.2500	-25.000%	20	677	-79.556%
2026-03-26	3.1000	3.1000	3.0000	3.0000	-14.286%	2	657	-84.667%
2026-03-25	1.8500	3.7000	1.8500	3.5000	+159.259%	41	657	-86.857%
2026-03-19	1.7000	1.7000	1.3500	1.3500	-11.184%	11	628	-65.926%
2026-03-16	1.5200	1.5200	1.5200	1.5200	-24.000%	10	629	-69.737%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+14.943%	51	619	-77.000%
2026-03-09	1.7400	1.7400	1.7400	1.7400	+16.000%	1	618	-73.563%
2026-02-26	2.0000	2.0000	1.5000	1.5000	-25.000%	47	617	-69.333%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-4.762%	1	617	-77.000%
2026-02-23	2.1000	2.1000	2.1000	2.1000	-6.667%	10	617	-78.095%
2026-02-17	2.2500	2.2500	2.2500	2.2500	+12.500%	1	612	-79.556%
2026-02-13	2.0000	2.0000	2.0000	2.0000	-3.846%	1	612	-77.000%
2026-02-12	2.3500	2.3500	2.0800	2.0800	-10.730%	3	612	-77.885%
2026-02-05	2.7500	2.7500	2.3300	2.3300	-22.333%	31	611	-80.258%
2026-02-04	3.2000	3.2000	3.0000	3.0000	-8.815%	2	642	-84.667%
2026-02-03	3.2900	3.2900	3.2900	3.2900	-11.081%	1	642	-86.018%
2026-01-29	3.7000	3.7000	3.7000	3.7000	+10.778%	2	643	-87.568%
2026-01-28	3.3400	3.3400	3.3400	3.3400	-30.417%	1	645	-86.228%
2026-01-26	4.0000	4.8000	4.0000	4.8000	+24.675%	95	645	-90.417%
2026-01-22	3.7100	3.8500	3.6000	3.8500	-7.229%	9	575	-88.052%
2026-01-14	4.1500	4.1500	4.1500	4.1500	+6.410%	5	577	-88.916%
2026-01-13	3.9000	3.9000	3.9000	3.9000	-2.010%	3	577	-88.205%
2026-01-12	4.0000	4.0000	3.5700	3.9800	-19.596%	5	580	-88.442%
2026-01-09	5.0000	5.0000	4.7700	4.9500	+1.643%	14	579	-90.707%
2026-01-08	4.8700	4.8700	4.8700	4.8700	+7.033%	2	591	-90.554%
2026-01-07	4.3000	4.6000	4.3000	4.5500	-3.191%	12	589	-89.890%
2025-12-29	4.7000	4.7000	4.7000	4.7000	+8.545%	4	591	-90.213%
2025-12-22	4.3300	4.3300	4.3300	4.3300	-1.591%	2	588	-89.376%
2025-12-19	4.4000	4.4000	4.4000	4.4000	-16.981%	8	586	-89.545%
2025-12-17	5.3400	5.3400	5.3000	5.3000	+10.417%	21	586	-91.321%
2025-12-12	4.8000	4.8000	4.8000	4.8000	-12.727%	2	607	-90.417%
2025-12-09	5.0000	5.5000	5.0000	5.5000	0.000%	2	607	-91.636%
2025-12-08	5.5000	5.5000	5.5000	5.5000	-3.509%	8	608	-91.636%
2025-12-04	5.5000	5.7000	5.5000	5.7000	+5.556%	300	616	-91.930%
2025-12-03	5.4000	5.4000	5.4000	5.4000	+20.000%	1	745	-91.481%
2025-12-01	4.5000	4.5000	4.5000	4.5000	-10.000%	1	744	-89.778%
2025-11-26	4.5000	5.0000	4.5000	5.0000	+40.845%	106	742	-90.800%
2025-11-24	3.5500	3.5500	3.5500	3.5500	+9.231%	1	742	-87.042%
2025-11-20	3.6600	4.3000	3.2500	3.2500	-1.515%	137	742	-85.846%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-30.526%	1	745	-86.061%
2025-11-17	4.5500	4.7500	4.5500	4.7500	-4.040%	6	745	-90.316%
2025-11-14	4.3000	4.9500	4.3000	4.9500	+33.784%	22	746	-90.707%
2025-11-13	3.7000	3.7000	3.7000	3.7000	+5.714%	1	767	-87.568%
2025-11-10	4.0000	4.0000	3.5000	3.5000	-12.500%	2	767	-86.857%
2025-11-07	4.9500	4.9500	4.0000	4.0000	-4.762%	2	766	-88.500%
2025-11-05	3.4000	4.5000	3.4000	4.2000	+20.000%	236	765	-89.048%
2025-11-04	4.8000	4.8000	3.5000	3.5000	-50.000%	11	856	-86.857%
2025-11-03	7.0000	7.0000	6.5600	7.0000	-1.408%	14	858	-93.429%
2025-10-31	7.1000	7.1000	7.1000	7.1000	+18.333%	1	858	-93.521%
2025-10-29	6.0000	6.0000	6.0000	6.0000	-14.286%	1	858	-92.333%
2025-10-28	7.1500	7.2000	7.0000	7.0000	+7.692%	12	859	-93.429%
2025-10-27	6.9000	6.9000	6.5000	6.5000	+1.246%	2	850	-92.923%
2025-10-21	6.4200	6.4200	6.4200	6.4200	+5.941%	2	850	-92.835%
2025-10-15	6.0600	6.0600	6.0600	6.0600	-0.656%	1	850	-92.409%
2025-10-10	6.1000	6.1000	6.1000	6.1000	-19.737%	1	850	-92.459%
2025-10-09	7.6000	7.6000	7.6000	7.6000	+4.110%	10	851	-93.947%
2025-10-08	7.3000	7.3000	7.3000	7.3000	+2.817%	10	842	-93.699%
2025-10-07	7.1000	7.1000	7.1000	7.1000	-4.054%	1	853	-93.521%
2025-10-06	6.9000	7.4000	6.9000	7.4000	+16.535%	5	853	-93.784%
2025-10-03	6.4000	6.4000	6.3500	6.3500	-0.781%	12	852	-92.756%
2025-10-02	5.6000	7.0000	5.6000	6.4000	+20.755%	15	863	-92.813%
2025-10-01	5.3000	5.3000	5.3000	5.3000	+5.578%	10	866	-91.321%
2025-09-30	4.4600	5.0200	4.4600	5.0200	-1.569%	52	860	-90.837%
2025-09-29	4.5000	5.1000	4.5000	5.1000	+15.909%	56	911	-90.980%
2025-09-26	4.4000	4.4000	4.4000	4.4000	+10.000%	1	857	-89.545%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-8.676%	3	857	-88.500%
2025-09-24	4.3800	4.3800	4.3800	4.3800	-6.809%	1	860	-89.498%
2025-09-23	4.8000	4.8000	4.7000	4.7000	+5.618%	3	859	-90.213%
2025-09-18	4.4500	4.4500	4.4500	4.4500	+11.529%	1	856	-89.663%
2025-09-17	4.2000	4.2000	3.9900	3.9900	-9.318%	2	856	-88.471%
2025-09-16	4.4000	4.4000	4.4000	4.4000	+5.012%	1	857	-89.545%
2025-09-11	4.2000	4.3100	4.1900	4.1900	-1.874%	5	857	-89.021%
2025-09-10	4.2700	4.2700	4.2700	4.2700	+0.471%	10	853	-89.227%
2025-09-08	4.6300	4.6300	4.2500	4.2500	-8.405%	127	853	-89.176%
2025-09-04	4.6400	4.6400	4.6400	4.6400	-1.277%	4	756	-90.086%
2025-09-03	4.7000	4.7000	4.7000	4.7000	-2.083%	1	760	-90.213%
2025-08-29	4.8000	4.8000	4.8000	4.8000	+1.695%	1	758	-90.417%
2025-08-28	4.8000	5.0100	4.7200	4.7200	-1.255%	3	758	-90.254%
2025-08-27	5.0000	5.0000	4.7800	4.7800	+0.844%	34	757	-90.377%
2025-08-25	6.0000	6.0000	4.7400	4.7400	-21.000%	59	753	-90.295%
2025-08-22	6.0000	6.0000	6.0000	6.0000	+10.497%	2	805	-92.333%
2025-08-21	5.7200	6.1500	5.3500	5.4300	-5.565%	11	805	-91.529%
2025-08-20	5.8000	5.8000	5.7500	5.7500	-16.667%	3	804	-92.000%
2025-08-15	6.9000	6.9000	6.9000	6.9000	+9.005%	1	803	-93.333%
2025-08-14	6.2500	6.3300	6.2500	6.3300	+2.097%	27	804	-92.733%
2025-08-13	5.6000	6.3000	5.6000	6.2000	+12.727%	52	779	-92.581%
2025-08-12	5.2500	5.5000	5.2500	5.5000	+13.402%	2	788	-91.636%
2025-08-11	5.1000	5.1000	4.8500	4.8500	-3.000%	11	788	-90.515%
2025-08-08	5.2300	5.5000	5.0000	5.0000	+2.459%	46	788	-90.800%
2025-08-07	4.8200	5.1000	4.6500	4.8800	+8.444%	16	786	-90.574%
2025-08-05	4.5000	4.5000	4.5000	4.5000	+12.500%	10	783	-89.778%
2025-08-04	4.0000	4.0000	4.0000	4.0000	-4.077%	1	793	-88.500%
2025-08-01	5.2500	5.2500	4.1700	4.1700	-16.600%	21	792	-88.969%
2025-07-31	4.6000	5.0000	4.6000	5.0000	-7.407%	161	772	-90.800%
2025-07-30	5.5000	5.5000	5.4000	5.4000	+31.707%	114	805	-91.481%
2025-07-29	5.0000	5.0400	4.1000	4.1000	+10.811%	59	805	-88.780%
2025-07-28	3.7000	3.7000	3.7000	3.7000	+9.792%	1	756	-87.568%
2025-07-25	3.3700	3.3700	3.3700	3.3700	+29.615%	3	756	-86.350%
2025-07-24	2.5000	2.6000	2.5000	2.6000	-23.529%	2	753	-82.308%
2025-07-23	2.7400	3.4000	2.7000	3.4000	+6.250%	13	752	-86.471%
2025-07-22	2.8500	3.3000	2.8500	3.2000	+1.587%	26	745	-85.625%
2025-07-21	3.3000	3.3000	3.1000	3.1500	+4.651%	45	742	-85.397%
2025-07-18	5.0000	5.0000	2.8600	3.0100	-50.248%	14	783	-84.718%
2025-07-17	6.0000	6.3600	5.9000	6.0500	+25.519%	56	781	-92.397%
2025-07-15	4.9200	4.9200	4.8000	4.8200	-4.931%	8	772	-90.456%
2025-07-14	5.0700	5.0700	5.0700	5.0700	-2.500%	1	780	-90.927%
2025-07-10	5.4000	5.4000	5.2000	5.2000	-1.887%	10	780	-91.154%
2025-07-08	5.3000	5.4500	5.3000	5.3000	+20.455%	1,011	771	-91.321%
2025-07-07	4.4000	4.4000	4.4000	4.4000	-8.333%	1	1,609	-89.545%
2025-07-02	5.0000	5.0000	4.8000	4.8000	+4.348%	3	1,608	-90.417%
2025-07-01	4.6000	4.6000	4.6000	4.6000	+1.996%	2	1,611	-90.000%
2025-06-30	4.5100	4.5100	4.5100	4.5100	+0.222%	2	1,613	-89.800%
2025-06-27	4.6000	4.7000	4.5000	4.5000	-2.386%	272	1,611	-89.778%
2025-06-25	4.3000	4.6100	4.3000	4.6100	-2.743%	28	1,341	-90.022%
2025-06-24	4.7000	4.7400	4.7000	4.7400	+3.043%	5	1,349	-90.295%
2025-06-23	5.0000	5.0000	4.6000	4.6000	-16.515%	7	1,354	-90.000%
2025-06-20	5.6300	5.6300	5.3000	5.5100	-5.326%	28	1,350	-91.652%
2025-06-18	6.1000	6.4700	5.8200	5.8200	-10.324%	17	1,359	-92.096%
2025-06-17	6.4300	7.0000	6.4300	6.4900	+17.786%	57	1,359	-92.912%
2025-06-16	5.2000	6.0800	4.3700	5.5100	-63.389%	238	1,312	-91.652%
2025-06-12	15.7500	15.7500	15.0500	15.0500	+0.333%	4	135	-96.944%
2025-06-11	15.2000	15.2000	15.0000	15.0000	-7.975%	55	131	-96.933%
2025-06-10	15.7100	16.3000	15.7100	16.3000	+1.875%	12	159	-97.178%
2025-06-09	19.0000	19.0000	16.0000	16.0000	-11.308%	11	156	-97.125%
2025-06-06	18.1000	18.1000	18.0000	18.0400	+10.472%	6	151	-97.450%
2025-06-04	16.2000	16.3300	16.2000	16.3300	+5.355%	2	150	-97.183%
2025-06-03	15.5000	15.5000	15.5000	15.5000	+1.175%	1	150	-97.032%
2025-06-02	15.3200	15.3200	15.3200	15.3200	-0.390%	1	149	-96.997%
2025-05-28	15.3800	15.3800	15.3800	15.3800	-1.599%	1	148	-97.009%
2025-05-27	15.6300	15.6300	15.6300	15.6300	+0.839%	5	148	-97.057%
2025-05-23	15.0000	15.5000	15.0000	15.5000	-12.921%	4	141	-97.032%
2025-05-21	17.8000	17.8000	17.8000	17.8000	+13.304%	1	141	-97.416%
2025-05-20	15.3100	15.7100	15.1500	15.7100	+2.680%	13	140	-97.072%
2025-05-19	14.7500	15.3000	14.7500	15.3000	+6.250%	30	128	-96.993%
2025-05-16	14.4000	14.4000	14.4000	14.4000	+9.091%	20	138	-96.806%
2025-05-15	13.2000	13.2000	13.2000	13.2000	-5.036%	1	128	-96.515%
2025-05-14	14.0000	14.0000	13.6000	13.9000	-2.797%	19	127	-96.691%
2025-05-13	13.5000	14.3000	13.5000	14.3000	+2.878%	4	109	-96.783%
2025-05-12	14.7000	14.7000	13.9000	13.9000	-7.947%	6	109	-96.691%
2025-05-09	15.1000	15.1000	15.1000	15.1000	+4.138%	2	103	-96.954%
2025-05-08	14.0000	14.9000	14.0000	14.5000	+3.571%	6	102	-96.828%
2025-05-07	18.2000	18.2000	14.0000	14.0000	-48.905%	102	100	-96.714%
2025-05-06	27.4000	27.4000	27.4000	27.4000	-10.164%	1	4	-98.321%
2025-04-24	30.5000	30.5000	30.5000	30.5000	+21.272%	2	3	-98.492%
2025-04-15	25.1500	25.1500	25.1500	25.1500	+7.021%	1	4	-98.171%
2025-04-11	23.5000	23.5000	23.5000	23.5000	-38.158%	4	3	-98.043%
2025-03-28	38.0000	38.0000	38.0000	38.0000	-6.173%	4	1	-98.789%
2025-03-20	41.9400	41.9400	40.5000	40.5000	0.000%	3	3	-98.864%