Dark

SRPT20270115C50
SRPT Jan 15 2027 50.00 Call (SRPT270115C00050000)
option OPRA

EOD

Sep 9, 2026

0.4000+25.000%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.4000	0.4000	0.4000	0.4000	+25.000%	1	1,205	0.000%
2026-09-08	0.1000	0.3200	0.1000	0.3200	-36.000%	3	1,206	+25.000%
2026-09-04	0.5000	0.5000	0.5000	0.5000	-12.281%	1	1,205	-20.000%
2026-09-03	0.5800	0.5800	0.5700	0.5700	+32.558%	4	1,205	-29.825%
2026-09-02	0.3300	0.5000	0.3300	0.4300	+53.571%	17	1,206	-6.977%
2026-09-01	0.3900	0.3900	0.2500	0.2800	-6.667%	36	1,200	+42.857%
2026-08-28	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,189	+33.333%
2026-08-27	0.3200	0.3200	0.2600	0.3000	-25.000%	10	1,189	+33.333%
2026-08-21	0.4000	0.4000	0.4000	0.4000	+100.000%	1	1,193	0.000%
2026-08-20	0.2000	0.2000	0.2000	0.2000	-23.077%	1	1,192	+100.000%
2026-08-19	0.3000	0.3000	0.2300	0.2600	+23.810%	12	1,191	+53.846%
2026-08-14	0.2500	0.2500	0.2100	0.2100	-30.000%	6	1,182	+90.476%
2026-08-06	0.3000	0.3000	0.3000	0.3000	+20.000%	3	1,177	+33.333%
2026-08-05	0.2500	0.2500	0.2500	0.2500	0.000%	42	1,177	+60.000%
2026-08-03	0.2500	0.2500	0.2500	0.2500	+38.889%	10	1,177	+60.000%
2026-07-30	0.1800	0.1800	0.1800	0.1800	-28.000%	30	1,167	+122.222%
2026-07-29	0.2500	0.2500	0.2500	0.2500	+92.308%	3	1,167	+60.000%
2026-07-28	0.1500	0.1500	0.1300	0.1300	0.000%	9	1,164	+207.692%
2026-07-27	0.1300	0.1300	0.1300	0.1300	-43.478%	1	1,167	+207.692%
2026-07-23	0.2500	0.2700	0.2300	0.2300	0.000%	3	1,167	+73.913%
2026-07-21	0.2300	0.2300	0.2300	0.2300	-48.889%	1	1,168	+73.913%
2026-07-17	0.4000	0.4500	0.3000	0.4500	+21.622%	4	1,169	-11.111%
2026-07-15	0.2000	0.4700	0.2000	0.3700	-19.565%	26	1,169	+8.108%
2026-07-14	0.4500	0.6000	0.3700	0.4600	-19.298%	36	1,151	-13.043%
2026-07-13	0.4000	0.6000	0.4000	0.5700	-6.557%	16	1,133	-29.825%
2026-07-10	0.5700	0.6200	0.5500	0.6100	-28.235%	16	1,133	-34.426%
2026-07-09	0.8500	0.8500	0.8500	0.8500	+41.667%	5	1,136	-52.941%
2026-07-08	0.6000	0.6000	0.6000	0.6000	+20.000%	23	1,131	-33.333%
2026-07-07	0.6000	0.6000	0.5000	0.5000	-13.793%	2	1,144	-20.000%
2026-07-06	0.5800	0.6000	0.5800	0.5800	-3.333%	13	1,146	-31.034%
2026-07-02	0.5000	0.6000	0.5000	0.6000	+20.000%	31	1,164	-33.333%
2026-06-30	0.4000	0.5000	0.4000	0.5000	+66.667%	7	1,164	-20.000%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-21.053%	2	1,161	+33.333%
2026-06-23	0.3800	0.3800	0.3800	0.3800	+8.571%	10	1,159	+5.263%
2026-06-22	0.3300	0.3500	0.3300	0.3500	-12.500%	44	1,149	+14.286%
2026-06-18	0.5000	0.5000	0.4000	0.4000	+14.286%	20	1,132	0.000%
2026-06-17	0.4900	0.4900	0.3500	0.3500	0.000%	9	1,132	+14.286%
2026-06-16	0.3500	0.3500	0.3500	0.3500	+40.000%	10	1,132	+14.286%
2026-06-10	0.3000	0.5200	0.2500	0.2500	-3.846%	17	1,122	+60.000%
2026-06-09	0.3300	0.3300	0.2500	0.2600	-25.714%	60	1,127	+53.846%
2026-06-02	0.3500	0.3500	0.3500	0.3500	-27.083%	1	1,067	+14.286%
2026-06-01	0.4800	0.4800	0.4800	0.4800	+6.667%	4	1,066	-16.667%
2026-05-28	0.5000	0.5000	0.4500	0.4500	-18.182%	20	1,070	-11.111%
2026-05-26	0.5500	0.5500	0.5500	0.5500	+22.222%	1	1,050	-27.273%
2026-05-21	0.5000	0.5000	0.4500	0.4500	-18.182%	6	1,049	-11.111%
2026-05-18	0.5000	0.6500	0.5000	0.5500	-21.429%	24	1,049	-27.273%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-9.091%	25	1,054	-42.857%
2026-05-14	0.9000	0.9000	0.7700	0.7700	-26.667%	12	1,031	-48.052%
2026-05-11	1.0000	1.0500	1.0000	1.0500	-13.934%	7	1,024	-61.905%
2026-05-07	1.2500	1.3800	1.2200	1.2200	-33.333%	9	1,024	-67.213%
2026-05-06	1.8300	1.8300	1.8300	1.8300	+46.400%	5	1,024	-78.142%
2026-04-23	1.4000	1.4000	1.2500	1.2500	-24.242%	11	1,019	-68.000%
2026-04-22	1.6500	1.6500	1.6500	1.6500	-2.941%	1	1,008	-75.758%
2026-04-21	1.7000	1.7000	1.7000	1.7000	-5.556%	10	1,007	-76.471%
2026-04-20	1.8000	1.8000	1.8000	1.8000	-19.283%	1	1,007	-77.778%
2026-04-06	2.1400	2.2300	2.1400	2.2300	-0.889%	2	1,008	-82.063%
2026-04-02	2.2000	2.2500	2.2000	2.2500	+18.421%	30	978	-82.222%
2026-04-01	1.9000	1.9000	1.9000	1.9000	-2.564%	14	978	-78.947%
2026-03-26	1.9700	1.9700	1.9500	1.9500	-18.750%	3	982	-79.487%
2026-03-25	2.0000	2.4000	2.0000	2.4000	+140.000%	71	984	-83.333%
2026-03-23	1.0000	1.0000	1.0000	1.0000	-10.714%	9	985	-60.000%
2026-03-12	1.1200	1.1200	1.1200	1.1200	+40.000%	1	976	-64.286%
2026-03-09	0.8000	0.8000	0.8000	0.8000	-27.273%	17	976	-50.000%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-24.138%	10	976	-63.636%
2026-03-05	1.4500	1.4500	1.4500	1.4500	+61.111%	3	986	-72.414%
2026-03-04	0.9000	0.9000	0.9000	0.9000	-5.263%	1	986	-55.556%
2026-02-26	1.4200	1.4200	0.9500	0.9500	-46.328%	15	985	-57.895%
2026-02-25	1.5500	1.7700	1.5500	1.7700	+3.509%	3	985	-77.401%
2026-02-24	1.7100	1.7100	1.7100	1.7100	+6.875%	2	985	-76.608%
2026-02-23	1.6000	1.6000	1.6000	1.6000	+6.667%	5	983	-75.000%
2026-02-19	1.5000	1.5000	1.5000	1.5000	-8.537%	2	983	-73.333%
2026-02-11	1.6000	1.6400	1.6000	1.6400	-8.889%	15	981	-75.610%
2026-02-06	1.8000	1.8000	1.8000	1.8000	0.000%	2	982	-77.778%
2026-02-05	1.8000	1.9400	1.6000	1.8000	-20.000%	20	982	-77.778%
2026-02-04	1.9500	2.2500	1.9500	2.2500	-8.163%	11	978	-82.222%
2026-02-03	2.5000	2.5000	2.4500	2.4500	+22.500%	3	977	-83.673%
2026-02-02	2.0000	2.0000	2.0000	2.0000	-13.420%	11	977	-80.000%
2026-01-30	2.3100	2.3100	2.3100	2.3100	-3.750%	1	977	-82.684%
2026-01-29	2.6600	2.6600	2.4000	2.4000	+3.896%	2	977	-83.333%
2026-01-28	2.2500	2.3100	2.2500	2.3100	-18.947%	2	977	-82.684%
2026-01-26	2.8500	2.8500	2.8500	2.8500	+5.556%	5	978	-85.965%
2026-01-23	2.7000	2.7000	2.7000	2.7000	+5.882%	3	976	-85.185%
2026-01-21	2.4000	2.5500	2.4000	2.5500	0.000%	4	973	-84.314%
2026-01-20	2.0000	2.5500	2.0000	2.5500	-13.559%	5	972	-84.314%
2026-01-14	3.2100	3.2100	2.9500	2.9500	-1.667%	15	972	-86.441%
2026-01-12	3.2000	3.2000	2.6000	3.0000	-18.919%	13	977	-86.667%
2026-01-09	3.5000	3.7000	3.1000	3.7000	-5.612%	25	975	-89.189%
2026-01-07	3.5500	3.9200	3.3000	3.9200	+30.667%	6	971	-89.796%
2025-12-30	3.0000	3.0000	3.0000	3.0000	-12.536%	200	968	-86.667%
2025-12-29	3.4000	3.4300	3.4000	3.4300	+3.939%	2	1,143	-88.338%
2025-12-26	3.3000	3.3000	3.3000	3.3000	-14.063%	1	1,143	-87.879%
2025-12-23	3.7300	3.8400	3.7300	3.8400	-5.882%	2	1,144	-89.583%
2025-12-18	4.0800	4.0800	4.0800	4.0800	+13.019%	1	1,142	-90.196%
2025-12-17	3.6100	3.6100	3.6100	3.6100	-11.302%	2	1,142	-88.920%
2025-12-16	4.0700	4.0700	4.0700	4.0700	-5.349%	1	1,144	-90.172%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+13.158%	3	1,144	-90.698%
2025-12-03	3.6000	3.8000	3.6000	3.8000	+8.571%	2	1,144	-89.474%
2025-12-01	3.5000	3.5000	3.5000	3.5000	+15.894%	1	1,146	-88.571%
2025-11-26	2.8300	3.0700	2.8300	3.0200	-5.625%	17	1,131	-86.755%
2025-11-25	3.2000	3.2000	3.2000	3.2000	+33.333%	105	1,131	-87.500%
2025-11-20	2.4000	2.4000	2.4000	2.4000	+1.695%	5	1,191	-83.333%
2025-11-19	2.5000	2.5000	2.3600	2.3600	-23.871%	4	1,196	-83.051%
2025-11-17	2.1500	3.1000	2.1500	3.1000	-4.615%	4	1,192	-87.097%
2025-11-14	3.2000	3.2500	3.2000	3.2500	-29.348%	2	1,195	-87.692%
2025-11-13	4.6000	4.6000	4.6000	4.6000	+53.333%	1	1,195	-91.304%
2025-11-11	2.9900	3.0000	2.9900	3.0000	+9.091%	3	1,196	-86.667%
2025-11-07	2.7500	2.7500	2.7500	2.7500	-8.333%	1	1,198	-85.455%
2025-11-06	3.2000	3.2000	3.0000	3.0000	-11.765%	6	1,199	-86.667%
2025-11-05	3.0000	3.4000	3.0000	3.4000	+17.241%	17	1,199	-88.235%
2025-11-04	3.1000	3.3000	2.5000	2.9000	-44.231%	47	1,195	-86.207%
2025-11-03	4.5000	5.2000	4.5000	5.2000	-7.143%	17	1,188	-92.308%
2025-10-31	5.9000	5.9000	5.6000	5.6000	+0.719%	5	1,188	-92.857%
2025-10-28	5.5600	5.5600	5.5600	5.5600	+5.503%	3	1,184	-92.806%
2025-10-27	5.3000	5.3000	5.2700	5.2700	+5.400%	5	1,184	-92.410%
2025-10-24	5.0000	5.0000	5.0000	5.0000	+4.167%	70	1,184	-92.000%
2025-10-23	4.3700	4.8000	4.3700	4.8000	-2.041%	2	1,114	-91.667%
2025-10-22	4.8400	4.9000	4.8400	4.9000	-13.274%	35	1,113	-91.837%
2025-10-21	5.6500	5.6500	5.6500	5.6500	+3.670%	15	1,078	-92.920%
2025-10-20	5.4500	5.4500	5.4500	5.4500	+4.808%	1	1,063	-92.661%
2025-10-16	5.4600	5.4600	5.2000	5.2000	+7.660%	201	1,064	-92.308%
2025-10-14	4.8300	4.8300	4.8300	4.8300	-3.400%	10	865	-91.718%
2025-10-13	5.0000	5.0000	5.0000	5.0000	-6.542%	3	865	-92.000%
2025-10-10	5.3300	5.3500	5.3300	5.3500	-7.759%	10	865	-92.523%
2025-10-09	5.7800	5.9500	5.7800	5.8000	0.000%	30	875	-93.103%
2025-10-08	5.3000	6.0000	5.3000	5.8000	-4.918%	18	895	-93.103%
2025-10-07	5.7500	6.2200	5.3000	6.1000	+8.929%	17	880	-93.443%
2025-10-06	5.6000	5.6000	5.6000	5.6000	+9.589%	56	880	-92.857%
2025-10-03	5.1400	5.1400	5.1100	5.1100	-1.731%	20	936	-92.172%
2025-10-02	4.8700	5.6200	4.8700	5.2000	+35.065%	83	926	-92.308%
2025-10-01	4.0000	4.2000	3.8500	3.8500	0.000%	11	886	-89.610%
2025-09-30	3.6000	3.8500	3.6000	3.8500	+6.944%	89	890	-89.610%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+2.857%	1	890	-88.889%
2025-09-24	3.5000	3.5000	3.5000	3.5000	-7.895%	50	890	-88.571%
2025-09-23	3.6900	3.8000	3.6900	3.8000	-2.564%	2	840	-89.474%
2025-09-22	4.0000	4.0000	3.7900	3.9000	+18.182%	23	838	-89.744%
2025-09-19	3.3000	3.3000	3.3000	3.3000	+6.452%	1	816	-87.879%
2025-09-17	3.1000	3.1000	3.1000	3.1000	-12.429%	1	817	-87.097%
2025-09-16	3.5400	3.5400	3.5400	3.5400	+8.589%	10	816	-88.701%
2025-09-15	3.2500	3.2600	3.2500	3.2600	-4.118%	7	806	-87.730%
2025-09-12	3.4200	3.4200	3.4000	3.4000	+15.254%	7	802	-88.235%
2025-09-10	2.9500	2.9500	2.9500	2.9500	-10.876%	1	805	-86.441%
2025-09-08	3.4000	3.4000	3.3100	3.3100	-15.128%	9	805	-87.915%
2025-09-03	4.4800	4.4800	3.8900	3.9000	+11.429%	22	812	-89.744%
2025-08-29	3.7100	3.7100	3.5000	3.5000	-5.660%	6	784	-88.571%
2025-08-26	3.7100	3.7100	3.7100	3.7100	-4.872%	10	784	-89.218%
2025-08-25	3.9000	3.9000	3.9000	3.9000	-21.529%	6	774	-89.744%
2025-08-20	4.7000	4.9700	4.7000	4.9700	-11.250%	2	778	-91.952%
2025-08-18	5.6000	5.6000	5.6000	5.6000	+1.449%	1	776	-92.857%
2025-08-15	4.9200	5.5200	4.9200	5.5200	+16.456%	37	775	-92.754%
2025-08-14	5.0900	5.2000	4.0000	4.7400	-6.876%	32	807	-91.561%
2025-08-13	5.1000	5.1000	4.5000	5.0900	+27.250%	26	802	-92.141%
2025-08-11	4.0000	4.0000	4.0000	4.0000	-14.894%	1	803	-90.000%
2025-08-08	4.2500	4.7000	4.2500	4.7000	+11.905%	10	804	-91.489%
2025-08-07	4.1000	4.2000	3.8500	4.2000	+31.250%	31	794	-90.476%
2025-08-01	3.4000	3.4500	3.2000	3.2000	-13.514%	12	792	-87.500%
2025-07-31	3.7000	3.7000	3.7000	3.7000	+5.714%	7	784	-89.189%
2025-07-30	3.9000	4.2000	3.5000	3.5000	-7.895%	22	777	-88.571%
2025-07-29	4.3000	4.5000	3.7900	3.8000	+37.184%	44	770	-89.474%
2025-07-28	2.5000	3.1500	2.5000	2.7700	+2.593%	25	763	-85.560%
2025-07-25	2.5500	2.7000	2.5500	2.7000	-6.897%	21	754	-85.185%
2025-07-24	2.1000	2.9000	2.1000	2.9000	+11.538%	116	734	-86.207%
2025-07-23	2.6000	2.6000	2.6000	2.6000	-7.143%	12	719	-84.615%
2025-07-22	2.3600	2.8000	2.3600	2.8000	+10.672%	122	727	-85.714%
2025-07-21	2.5000	2.8100	2.5000	2.5300	-8.664%	612	643	-84.190%
2025-07-18	3.0000	3.6000	2.2500	2.7700	-44.930%	216	770	-85.560%
2025-07-17	5.2000	5.2000	4.7300	5.0300	+43.714%	53	928	-92.048%
2025-07-15	4.3600	4.5000	3.5000	3.5000	+9.375%	181	908	-88.571%
2025-07-11	3.2000	3.2000	3.2000	3.2000	-17.098%	1	746	-87.500%
2025-07-08	3.8300	3.8600	3.8300	3.8600	+10.286%	7	747	-89.637%
2025-07-07	3.7100	3.7100	3.5000	3.5000	-12.500%	2	740	-88.571%
2025-07-03	3.9000	4.0000	3.9000	4.0000	-1.720%	3	738	-90.000%
2025-07-02	4.0000	4.0700	4.0000	4.0700	+4.359%	21	738	-90.172%
2025-07-01	3.7300	3.9000	3.6100	3.9000	+11.429%	34	728	-89.744%
2025-06-30	3.4000	3.5000	3.4000	3.5000	0.000%	6	711	-88.571%
2025-06-27	3.5000	3.5000	3.3000	3.5000	0.000%	9	712	-88.571%
2025-06-26	3.4000	3.7000	2.1700	3.5000	+0.287%	440	718	-88.571%
2025-06-25	3.5000	4.1000	3.0900	3.4900	-12.531%	55	525	-88.539%
2025-06-24	3.9000	3.9900	3.6200	3.9900	+7.838%	13	493	-89.975%
2025-06-23	3.7500	3.8500	3.7000	3.7000	-19.565%	62	490	-89.189%
2025-06-20	4.6000	4.6000	4.6000	4.6000	-9.804%	4	433	-91.304%
2025-06-17	5.5200	5.6900	5.1000	5.1000	+4.082%	52	431	-92.157%
2025-06-16	3.3400	4.9000	3.3000	4.9000	-55.455%	171	382	-91.837%
2025-06-13	11.2000	11.2000	11.0000	11.0000	-8.714%	80	281	-96.364%
2025-06-12	11.8000	12.0500	11.6000	12.0500	-0.578%	8	241	-96.680%
2025-06-11	12.1200	12.1200	12.1200	12.1200	-10.882%	20	235	-96.700%
2025-06-09	13.6000	13.6000	13.6000	13.6000	-9.333%	2	255	-97.059%
2025-06-06	13.5000	15.0000	13.5000	15.0000	+16.913%	4	253	-97.333%
2025-06-05	12.8300	12.8300	12.8300	12.8300	-1.686%	2	255	-96.882%
2025-06-04	12.8000	13.0500	12.8000	13.0500	+10.593%	13	257	-96.935%
2025-06-02	11.8000	11.8000	11.8000	11.8000	-1.667%	2	254	-96.610%
2025-05-30	12.0000	12.0300	12.0000	12.0000	-5.882%	114	252	-96.667%
2025-05-29	12.2000	12.7500	12.2000	12.7500	+6.250%	10	195	-96.863%
2025-05-23	13.0000	13.0000	12.0000	12.0000	-4.000%	20	180	-96.667%
2025-05-22	12.6000	13.1000	12.5000	12.5000	-16.388%	5	180	-96.800%
2025-05-21	14.9500	14.9500	14.9500	14.9500	+24.583%	1	177	-97.324%
2025-05-19	11.5000	12.0000	11.5000	12.0000	+5.263%	2	176	-96.667%
2025-05-16	11.4000	11.4000	11.4000	11.4000	+7.547%	2	175	-96.491%
2025-05-15	10.0000	10.6000	10.0000	10.6000	-7.018%	22	174	-96.226%
2025-05-12	12.0000	12.0000	11.3600	11.4000	+3.636%	21	194	-96.491%
2025-05-09	11.5000	13.0000	11.0000	11.0000	-2.222%	52	184	-96.364%
2025-05-08	11.2000	11.8000	10.8900	11.2500	+2.273%	54	160	-96.444%
2025-05-07	11.0000	12.0000	11.0000	11.0000	-38.513%	92	122	-96.364%
2025-05-06	22.0000	22.0000	17.8900	17.8900	-35.878%	32	35	-97.764%
2025-05-05	27.9000	27.9000	27.9000	27.9000	+18.977%	2	44	-98.566%
2025-04-22	22.8300	23.4500	22.8300	23.4500	+24.403%	4	42	-98.294%
2025-04-14	18.8500	18.8500	18.8500	18.8500	-3.333%	1	38	-97.878%
2025-04-10	19.9000	19.9000	19.0000	19.5000	-9.847%	6	37	-97.949%
2025-04-09	17.9000	21.6300	17.9000	21.6300	+25.029%	22	31	-98.151%
2025-04-08	17.3000	17.3000	17.3000	17.3000	-14.356%	2	12	-97.688%
2025-04-07	20.2000	20.2000	20.2000	20.2000	-26.385%	2	11	-98.020%
2025-04-01	27.4400	27.4400	27.4400	27.4400	-6.220%	4	9	-98.542%
2025-03-31	29.2600	29.2600	29.2600	29.2600	-18.947%	4	13	-98.633%
2025-03-18	38.5500	38.5500	36.1000	36.1000	0.000%	18	9	-98.892%