Dark

SRPT20270115C45
SRPT Jan 15 2027 45.00 Call (SRPT270115C00045000)
option OPRA

EOD

Jul 28, 2026

0.2200-26.667%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.2200	0.2200	0.2200	0.2200	-26.667%	2	268	0.000%
2026-07-22	0.3500	0.3600	0.3000	0.3000	-14.286%	10	266	-26.667%
2026-07-21	0.3500	0.3500	0.3500	0.3500	+16.667%	2	269	-37.143%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-44.444%	1	271	-26.667%
2026-07-16	0.4700	0.5500	0.4700	0.5400	+10.204%	16	271	-59.259%
2026-07-15	0.5500	0.5500	0.4900	0.4900	-23.438%	2	275	-55.102%
2026-07-14	0.6700	0.7200	0.6400	0.6400	-13.514%	10	277	-65.625%
2026-07-13	0.7200	0.7700	0.7200	0.7400	-26.000%	13	279	-70.270%
2026-07-09	1.0000	1.0000	1.0000	1.0000	+66.667%	1	281	-78.000%
2026-07-08	0.7500	0.7500	0.6000	0.6000	-20.000%	6	280	-63.333%
2026-07-02	0.7500	0.7500	0.7500	0.7500	+25.000%	6	278	-70.667%
2026-06-30	0.6000	0.6000	0.6000	0.6000	+20.000%	2	278	-63.333%
2026-06-29	0.4600	0.5000	0.4600	0.5000	+25.000%	70	280	-56.000%
2026-06-26	0.5000	0.5000	0.4000	0.4000	-14.894%	2	331	-45.000%
2026-06-24	0.4800	0.5100	0.4700	0.4700	-6.000%	70	330	-53.191%
2026-06-23	0.5000	0.5000	0.5000	0.5000	-9.091%	1	291	-56.000%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-15.385%	6	291	-60.000%
2026-06-18	0.5500	0.6500	0.5500	0.6500	+71.053%	11	286	-66.154%
2026-06-11	0.3800	0.3800	0.3800	0.3800	-47.222%	4	286	-42.105%
2026-06-10	0.7200	0.7200	0.7200	0.7200	+140.000%	2	286	-69.444%
2026-06-05	0.3000	0.3000	0.3000	0.3000	-40.000%	1	284	-26.667%
2026-05-27	0.5000	0.5000	0.5000	0.5000	-28.571%	1	285	-56.000%
2026-05-26	0.7000	0.7000	0.7000	0.7000	+55.556%	2	285	-68.571%
2026-05-21	0.7000	0.7000	0.4500	0.4500	-41.558%	3	283	-51.111%
2026-05-18	0.7500	0.7900	0.6500	0.7700	-46.897%	10	283	-71.429%
2026-05-14	1.4500	1.4500	1.4500	1.4500	+33.028%	1	284	-84.828%
2026-05-13	1.0000	1.1500	1.0000	1.0900	-16.154%	4	285	-79.817%
2026-05-12	1.3000	1.3000	1.3000	1.3000	-28.571%	1	285	-83.077%
2026-05-07	1.8200	1.8200	1.8200	1.8200	-12.500%	2	285	-87.912%
2026-05-06	2.0800	2.0800	2.0800	2.0800	+2.970%	1	285	-89.423%
2026-04-24	2.0200	2.0200	2.0200	2.0200	+22.424%	1	284	-89.109%
2026-04-23	1.6500	1.6500	1.6500	1.6500	-19.512%	2	284	-86.667%
2026-04-22	2.0500	2.0500	2.0500	2.0500	+5.128%	2	286	-89.268%
2026-04-20	1.9500	1.9500	1.9500	1.9500	-2.500%	1	284	-88.718%
2026-04-17	2.1800	2.1800	1.9100	2.0000	+15.607%	6	285	-89.000%
2026-04-01	1.7300	1.7300	1.7300	1.7300	-8.947%	2	285	-87.283%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+35.714%	5	285	-88.421%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-32.367%	1	280	-84.286%
2026-03-25	2.0000	2.7000	2.0000	2.0700	+37.086%	41	280	-89.372%
2026-03-23	1.5100	1.5100	1.5100	1.5100	+20.800%	1	300	-85.430%
2026-03-17	1.4200	1.4200	1.2500	1.2500	-10.714%	7	300	-82.400%
2026-02-27	1.1000	1.7000	1.1000	1.4000	-21.348%	11	295	-84.286%
2026-02-26	1.7800	1.7800	1.7800	1.7800	-13.171%	2	285	-87.640%
2026-02-19	2.0500	2.0500	2.0500	2.0500	-4.651%	1	286	-89.268%
2026-02-17	2.1500	2.1500	2.1500	2.1500	+34.375%	4	287	-89.767%
2026-02-13	1.6000	1.6000	1.6000	1.6000	-20.000%	1	291	-86.250%
2026-02-12	2.0000	2.0000	2.0000	2.0000	+17.647%	1	291	-89.000%
2026-02-11	1.7000	1.7000	1.7000	1.7000	-22.018%	1	292	-87.059%
2026-02-06	2.1500	2.1800	2.1500	2.1800	-12.800%	12	291	-89.908%
2026-02-04	2.5000	2.5000	2.5000	2.5000	-1.186%	2	289	-91.200%
2026-02-03	2.5300	2.5300	2.5300	2.5300	-14.527%	2	289	-91.304%
2026-02-02	2.8700	2.9600	2.8700	2.9600	-4.516%	2	291	-92.568%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-2.208%	14	293	-92.903%
2026-01-27	3.1000	3.1800	3.1000	3.1700	-9.169%	14	307	-93.060%
2026-01-26	2.7100	4.0000	2.7100	3.4900	-2.514%	12	299	-93.696%
2026-01-22	2.9600	3.5800	2.9600	3.5800	+19.333%	8	307	-93.855%
2026-01-21	3.0000	3.0000	3.0000	3.0000	-24.051%	2	304	-92.667%
2026-01-13	3.4000	3.9500	3.4000	3.9500	0.000%	2	304	-94.430%
2026-01-12	3.9500	3.9500	3.9500	3.9500	-4.126%	1	304	-94.430%
2026-01-09	4.1200	4.1200	4.1200	4.1200	-1.199%	10	304	-94.660%
2026-01-06	4.1700	4.1700	4.1700	4.1700	+13.315%	1	314	-94.724%
2026-01-05	3.6800	3.6800	3.6800	3.6800	-20.000%	1	315	-94.022%
2026-01-02	4.6000	4.6000	4.6000	4.6000	+17.647%	1	316	-95.217%
2025-12-31	4.3500	4.3500	3.9100	3.9100	-8.431%	3	318	-94.373%
2025-12-23	4.3900	4.4500	4.2700	4.2700	+4.146%	3	318	-94.848%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-10.870%	5	320	-94.634%
2025-12-08	4.8800	4.8800	4.6000	4.6000	-7.445%	2	320	-95.217%
2025-12-05	4.2800	4.9700	4.2800	4.9700	+5.745%	2	322	-95.573%
2025-12-04	4.7000	4.7000	4.7000	4.7000	+6.818%	1	324	-95.319%
2025-12-03	4.4000	4.4000	4.4000	4.4000	+10.000%	64	324	-95.000%
2025-11-26	4.0000	4.0000	4.0000	4.0000	-1.235%	2	260	-94.500%
2025-11-25	4.0500	4.0500	4.0500	4.0500	+30.645%	1	260	-94.568%
2025-11-24	4.1700	4.1700	3.1000	3.1000	+3.333%	9	261	-92.903%
2025-11-20	3.0000	3.0000	3.0000	3.0000	-11.765%	1	263	-92.667%
2025-11-19	3.2700	3.4000	3.2700	3.4000	-2.857%	3	263	-93.529%
2025-11-17	3.8700	4.5500	3.4700	3.5000	+4.478%	88	266	-93.714%
2025-11-14	3.3500	3.3500	3.3500	3.3500	+4.037%	1	354	-93.433%
2025-11-11	3.2200	3.2200	3.2200	3.2200	-19.500%	5	355	-93.168%
2025-11-07	4.0000	4.0000	4.0000	4.0000	+24.611%	4	355	-94.500%
2025-11-04	2.2000	3.7300	2.1000	3.2100	-47.805%	29	359	-93.146%
2025-11-03	6.2500	6.4500	5.5000	6.1500	+10.215%	79	442	-96.423%
2025-10-31	5.5900	5.5900	5.5800	5.5800	-2.957%	2	442	-96.057%
2025-10-29	5.7500	5.7500	5.7500	5.7500	-4.167%	7	444	-96.174%
2025-10-28	6.0000	6.0000	6.0000	6.0000	+3.448%	30	451	-96.333%
2025-10-27	5.8000	5.8000	5.8000	5.8000	-3.172%	1	452	-96.207%
2025-10-16	5.8000	5.9900	5.8000	5.9900	+6.964%	2	452	-96.327%
2025-10-15	5.6000	5.6000	5.6000	5.6000	+7.692%	1	452	-96.071%
2025-10-14	5.3400	5.3400	5.2000	5.2000	-10.345%	8	452	-95.769%
2025-10-13	5.6000	5.8000	5.6000	5.8000	-14.706%	63	446	-96.207%
2025-10-10	6.8000	6.8000	6.8000	6.8000	+1.493%	2	448	-96.765%
2025-10-09	6.7000	6.7000	6.7000	6.7000	-0.149%	1	450	-96.716%
2025-10-08	7.8000	7.8000	6.5400	6.7100	+4.844%	20	451	-96.721%
2025-10-07	6.2700	6.4000	5.8000	6.4000	-1.538%	4	449	-96.563%
2025-10-06	6.2000	6.5500	6.2000	6.5000	+14.035%	3	449	-96.615%
2025-10-03	5.8500	5.8500	5.7000	5.7000	-5.000%	4	452	-96.140%
2025-10-02	4.5700	6.0000	4.5700	6.0000	+39.535%	13	454	-96.333%
2025-10-01	4.9500	4.9500	4.2000	4.3000	+0.467%	61	466	-94.884%
2025-09-30	4.2800	4.2800	4.2800	4.2800	-4.889%	1	461	-94.860%
2025-09-29	4.5000	4.5000	4.5000	4.5000	+18.421%	1	462	-95.111%
2025-09-24	3.8000	3.8000	3.8000	3.8000	-12.644%	3	462	-94.211%
2025-09-23	4.3500	4.3500	4.3500	4.3500	+1.163%	1	459	-94.943%
2025-09-22	4.3000	4.3000	4.3000	4.3000	+13.158%	1	460	-94.884%
2025-09-19	3.9400	3.9400	3.8000	3.8000	+3.542%	11	461	-94.211%
2025-09-17	3.6700	3.6700	3.6700	3.6700	-0.811%	5	472	-94.005%
2025-09-12	4.2500	4.2500	3.7000	3.7000	0.000%	2	470	-94.054%
2025-09-11	4.1000	4.1000	3.2500	3.7000	+1.370%	10	472	-94.054%
2025-09-10	3.7500	3.7500	3.6500	3.6500	-4.948%	4	474	-93.973%
2025-09-09	3.8400	3.8400	3.8400	3.8400	-5.882%	1	473	-94.271%
2025-09-03	4.0800	4.0800	4.0800	4.0800	-0.488%	1	472	-94.608%
2025-09-02	4.1000	4.1000	4.1000	4.1000	-4.651%	10	473	-94.634%
2025-08-29	4.3000	4.3000	4.3000	4.3000	-1.149%	4	477	-94.884%
2025-08-26	5.0700	5.1200	4.0000	4.3500	-0.458%	41	477	-94.943%
2025-08-25	4.2000	4.4000	4.2000	4.3700	-15.962%	9	436	-94.966%
2025-08-22	4.7000	5.2000	4.7000	5.2000	+6.776%	7	429	-95.769%
2025-08-20	4.8700	4.8700	4.8700	4.8700	-8.113%	1	424	-95.483%
2025-08-19	5.3000	5.3000	5.3000	5.3000	-14.654%	1	424	-95.849%
2025-08-18	6.2100	6.2100	6.2100	6.2100	+2.306%	2	425	-96.457%
2025-08-15	5.3400	6.1000	5.3400	6.0700	+14.528%	9	427	-96.376%
2025-08-14	5.4500	5.4500	4.9200	5.3000	-10.169%	19	436	-95.849%
2025-08-13	5.3000	6.0000	5.2200	5.9000	+23.690%	23	443	-96.271%
2025-08-12	4.4500	4.8000	4.4000	4.7700	+10.162%	9	436	-95.388%
2025-08-11	4.5600	4.9000	4.3300	4.3300	-5.870%	88	434	-94.919%
2025-08-08	4.4400	5.3000	4.4400	4.6000	+1.099%	141	357	-95.217%
2025-08-07	4.7500	5.5000	4.0000	4.5500	+16.667%	193	238	-95.165%
2025-08-04	3.9000	3.9000	3.9000	3.9000	+9.244%	1	180	-94.359%
2025-08-01	3.5700	3.5700	3.5700	3.5700	-22.391%	1	181	-93.838%
2025-07-29	4.6000	4.6000	4.6000	4.6000	+53.846%	1	181	-95.217%
2025-07-28	2.9900	2.9900	2.9900	2.9900	+35.909%	10	181	-92.642%
2025-07-24	2.2000	2.2000	2.2000	2.2000	-31.250%	9	171	-90.000%
2025-07-22	2.9000	3.2000	2.9000	3.2000	+3.226%	20	171	-93.125%
2025-07-21	2.4500	3.1000	2.4500	3.1000	+44.186%	15	161	-92.903%
2025-07-18	3.8600	4.2000	2.1500	2.1500	-52.434%	46	152	-89.767%
2025-07-08	4.5200	4.5200	4.5200	4.5200	+5.116%	2	128	-95.133%
2025-07-01	4.3000	4.3000	4.3000	4.3000	+4.878%	1	135	-94.884%
2025-06-27	4.1000	4.1000	4.1000	4.1000	+5.128%	1	134	-94.634%
2025-06-26	3.9100	3.9100	3.9000	3.9000	-1.763%	5	133	-94.359%
2025-06-25	4.0500	4.1900	3.9700	3.9700	-7.674%	21	128	-94.458%
2025-06-23	4.3000	4.3000	4.3000	4.3000	-12.245%	2	128	-94.884%
2025-06-20	5.0000	5.0000	4.9000	4.9000	-16.949%	4	126	-95.510%
2025-06-17	5.9000	5.9000	5.9000	5.9000	+15.914%	1	126	-96.271%
2025-06-16	4.2200	5.3000	4.0000	5.0900	-66.067%	117	126	-95.678%
2025-06-10	15.0000	15.0000	15.0000	15.0000	+2.740%	1	147	-98.533%
2025-06-09	14.6000	14.6000	14.6000	14.6000	-14.319%	1	147	-98.493%
2025-06-06	15.0000	17.0400	15.0000	17.0400	+10.506%	12	146	-98.709%
2025-05-21	17.0700	17.0700	15.3000	15.4200	+2.527%	12	144	-98.573%
2025-05-20	14.3000	15.0400	14.3000	15.0400	+25.229%	2	138	-98.537%
2025-05-14	12.0100	12.0100	12.0100	12.0100	-0.579%	1	139	-98.168%
2025-05-13	11.5000	12.0800	11.5000	12.0800	-1.709%	95	140	-98.179%
2025-05-12	13.6800	13.6800	12.2900	12.2900	-8.488%	13	47	-98.210%
2025-05-08	13.5000	13.5000	13.4300	13.4300	+6.757%	5	38	-98.362%
2025-05-07	13.0500	13.3700	12.3000	12.5800	-34.987%	18	33	-98.251%
2025-05-06	25.0000	25.0000	19.3500	19.3500	-15.132%	14	17	-98.863%
2025-04-15	23.7000	23.7000	22.8000	22.8000	-22.290%	2	5	-99.035%
2025-04-02	29.3800	29.3900	29.3400	29.3400	+3.092%	4	4	-99.250%
2025-04-01	28.4600	28.4600	28.4600	28.4600	0.000%	1	1	-99.227%