Dark

SRPT20270115P15
SRPT Jan 15 2027 15.00 Put (SRPT270115P00015000)
option OPRA

EOD

Jul 29, 2026

3.200.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.2000	3.2000	3.2000	3.2000	0.000%	5	2,084	0.000%
2026-07-28	3.2000	3.2000	3.2000	3.2000	+8.475%	75	2,079	0.000%
2026-07-27	2.9500	2.9500	2.9500	2.9500	-4.839%	1	2,010	+8.475%
2026-07-24	3.1000	3.1000	3.1000	3.1000	0.000%	2	2,009	+3.226%
2026-07-23	3.1300	3.2000	3.1000	3.1000	0.000%	4	2,008	+3.226%
2026-07-22	3.1000	3.1000	3.1000	3.1000	0.000%	1	2,004	+3.226%
2026-07-21	2.7500	3.1000	2.7500	3.1000	+10.320%	63	2,003	+3.226%
2026-07-20	2.7500	2.8100	2.7000	2.8100	-1.404%	81	1,950	+13.879%
2026-07-17	2.9000	2.9000	2.8500	2.8500	+11.765%	27	1,869	+12.281%
2026-07-14	2.5500	2.5500	2.5500	2.5500	+4.082%	59	1,854	+25.490%
2026-07-10	2.4500	2.4500	2.4500	2.4500	+11.364%	6	1,795	+30.612%
2026-07-09	2.1200	2.3000	2.1200	2.2000	0.000%	22	1,789	+45.455%
2026-07-08	2.3500	2.3500	2.2000	2.2000	-4.348%	27	1,792	+45.455%
2026-07-07	2.3000	2.3000	2.3000	2.3000	-22.034%	4	1,792	+39.130%
2026-06-29	3.0000	3.0000	2.9500	2.9500	-4.839%	2	1,792	+8.475%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-6.061%	1	1,793	+3.226%
2026-06-25	3.3000	3.3000	3.3000	3.3000	+11.864%	2	1,792	-3.030%
2026-06-18	3.1000	3.1000	2.9500	2.9500	-6.349%	4	1,790	+8.475%
2026-06-17	3.1500	3.1500	3.1500	3.1500	-12.500%	2	1,790	+1.587%
2026-06-12	3.6000	3.6000	3.6000	3.6000	+0.559%	1	1,790	-11.111%
2026-06-10	3.5000	3.5800	3.5000	3.5800	+2.286%	4	1,790	-10.615%
2026-06-09	3.6000	3.6000	3.5000	3.5000	-2.778%	4	1,786	-8.571%
2026-06-05	3.5000	3.6000	3.5000	3.6000	+22.034%	6	1,787	-11.111%
2026-05-29	3.1000	3.1000	2.9500	2.9500	-4.221%	2	1,792	+8.475%
2026-05-28	3.2000	3.2000	3.0800	3.0800	-12.000%	20	1,792	+3.896%
2026-05-27	3.5000	3.5000	3.5000	3.5000	+12.903%	10	1,796	-8.571%
2026-05-21	3.0000	3.1100	3.0000	3.1000	-3.125%	6	1,806	+3.226%
2026-05-19	3.1600	3.2000	3.1600	3.2000	+12.281%	11	1,806	0.000%
2026-05-13	2.8500	2.8500	2.8500	2.8500	+9.615%	2	1,789	+12.281%
2026-05-08	2.6000	2.6000	2.6000	2.6000	-3.704%	8	1,789	+23.077%
2026-05-05	2.6000	2.7000	2.6000	2.7000	+8.871%	9	1,789	+18.519%
2026-05-04	2.4800	2.5100	2.4800	2.4800	-11.111%	40	1,784	+29.032%
2026-05-01	2.7900	2.7900	2.7900	2.7900	-1.761%	10	1,754	+14.695%
2026-04-30	2.8400	2.8400	2.8400	2.8400	-2.069%	10	1,754	+12.676%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-3.333%	7	1,744	+10.345%
2026-04-23	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,744	+6.667%
2026-04-22	3.0000	3.1000	3.0000	3.1000	+1.639%	2	1,743	+3.226%
2026-04-21	2.9000	3.0500	2.9000	3.0500	+22.000%	12	1,739	+4.918%
2026-04-15	2.5000	2.5000	2.5000	2.5000	-1.961%	1	1,739	+28.000%
2026-04-14	2.5500	2.5500	2.5500	2.5500	-3.774%	1	1,738	+25.490%
2026-04-13	2.6500	2.6500	2.6500	2.6500	+0.760%	40	1,737	+20.755%
2026-04-08	2.6300	2.6300	2.6300	2.6300	-0.755%	3	1,697	+21.673%
2026-04-06	2.6500	2.6500	2.6500	2.6500	-8.621%	1	1,694	+20.755%
2026-03-31	2.9000	2.9000	2.9000	2.9000	-27.500%	4	1,693	+10.345%
2026-03-26	4.0000	4.0000	4.0000	4.0000	+52.672%	40	1,689	-20.000%
2026-03-25	3.6000	3.6000	2.6000	2.6200	-33.333%	33	1,729	+22.137%
2026-03-20	4.1000	4.1000	3.9000	3.9300	-4.146%	17	1,744	-18.575%
2026-03-19	4.0000	4.1000	4.0000	4.1000	+2.500%	7	1,755	-21.951%
2026-03-18	3.9500	4.0000	3.9500	4.0000	-2.439%	8	1,762	-20.000%
2026-03-17	4.0000	4.1000	3.9000	4.1000	-2.381%	21	1,770	-21.951%
2026-03-13	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,751	-23.810%
2026-03-11	3.8000	4.1000	3.8000	4.1000	+2.500%	6	1,750	-21.951%
2026-03-09	4.0000	4.0000	4.0000	4.0000	-3.382%	1	1,752	-20.000%
2026-03-05	4.1000	4.1400	3.9100	4.1400	+11.590%	37	1,751	-22.705%
2026-02-26	4.0000	4.0600	3.6800	3.7100	+9.118%	128	1,768	-13.747%
2026-02-24	3.6000	3.6000	3.4000	3.4000	-10.526%	5	1,675	-5.882%
2026-02-19	3.8000	3.8000	3.8000	3.8000	0.000%	3	1,676	-15.789%
2026-02-18	3.7500	3.8000	3.7500	3.8000	-5.000%	2	1,679	-15.789%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+8.108%	1	1,677	-20.000%
2026-02-09	3.7000	3.7000	3.7000	3.7000	-6.329%	1	1,676	-13.514%
2026-02-06	3.9500	3.9500	3.9500	3.9500	+1.282%	1	1,675	-18.987%
2026-02-05	3.9000	3.9400	3.9000	3.9000	+14.706%	111	1,674	-17.949%
2026-02-03	3.3000	3.4000	3.3000	3.4000	0.000%	12	1,563	-5.882%
2026-01-30	3.6000	3.7800	3.4000	3.4000	+8.974%	202	1,551	-5.882%
2026-01-26	3.3000	3.3000	3.1200	3.1200	-0.952%	135	1,349	+2.564%
2026-01-20	3.1500	3.1500	3.1500	3.1500	-10.000%	5	1,214	+1.587%
2026-01-16	3.5000	3.5000	3.5000	3.5000	-2.778%	3	1,206	-8.571%
2026-01-15	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,206	-11.111%
2026-01-14	3.7000	3.7000	3.7000	3.7000	+2.778%	1	1,205	-13.514%
2026-01-13	3.6000	3.6000	3.6000	3.6000	0.000%	1	1,204	-11.111%
2026-01-12	3.4000	3.6000	3.4000	3.6000	+8.761%	2	1,203	-11.111%
2026-01-08	3.3900	3.3900	3.3100	3.3100	-12.895%	6	1,201	-3.323%
2025-12-30	3.8000	3.8000	3.8000	3.8000	-7.317%	2	1,205	-15.789%
2025-12-17	4.1000	4.1000	4.1000	4.1000	0.000%	1	1,207	-21.951%
2025-12-15	4.1000	4.1000	4.1000	4.1000	-2.381%	9	1,206	-21.951%
2025-12-12	4.2700	4.2700	4.2000	4.2000	-22.936%	9	1,215	-23.810%
2025-11-20	5.9000	5.9000	5.4500	5.4500	-0.909%	2	1,206	-41.284%
2025-11-19	5.5000	5.5000	5.5000	5.5000	+10.000%	1	1,208	-41.818%
2025-11-14	4.8000	5.0000	4.8000	5.0000	+6.383%	2	1,207	-36.000%
2025-11-13	4.7000	4.7000	4.7000	4.7000	-7.843%	1	1,205	-31.915%
2025-11-10	5.1000	5.1000	5.1000	5.1000	-10.526%	4	1,206	-37.255%
2025-11-07	5.7000	5.7000	5.7000	5.7000	+9.615%	1	1,202	-43.860%
2025-11-06	5.2000	5.2000	5.2000	5.2000	-3.704%	4	1,201	-38.462%
2025-11-05	5.4000	5.4000	5.4000	5.4000	-1.818%	1	1,199	-40.741%
2025-11-04	5.8900	6.2400	5.5000	5.5000	+25.000%	4	1,198	-41.818%
2025-10-30	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,198	-27.273%
2025-10-29	3.5600	4.3000	3.5600	4.3000	+3.865%	45	1,197	-25.581%
2025-10-28	4.1400	4.1400	4.1400	4.1400	-5.909%	1	1,157	-22.705%
2025-10-20	4.4000	4.4000	4.4000	4.4000	-3.297%	1	1,158	-27.273%
2025-10-16	4.5500	4.5500	4.5500	4.5500	-4.211%	1	1,159	-29.670%
2025-10-15	4.7400	4.7500	4.7400	4.7500	-4.040%	2	1,160	-32.632%
2025-10-08	4.5200	4.9500	4.5200	4.9500	+1.434%	64	1,158	-35.354%
2025-10-06	4.8800	4.8800	4.8800	4.8800	+3.830%	1	1,097	-34.426%
2025-10-03	4.7500	4.7500	4.7000	4.7000	-4.082%	3	1,096	-31.915%
2025-10-01	5.1000	5.3700	4.4200	4.9000	-9.259%	668	1,097	-34.694%
2025-09-24	5.5800	5.8500	5.4000	5.4000	0.000%	496	602	-40.741%
2025-09-22	5.4000	5.4000	5.4000	5.4000	-2.703%	100	134	-40.741%
2025-09-18	5.5500	5.5500	5.5500	5.5500	-0.893%	1	217	-42.342%
2025-09-17	5.6000	5.6000	5.6000	5.6000	+2.377%	1	218	-42.857%
2025-09-16	5.4700	5.4700	5.4700	5.4700	-5.690%	1	217	-41.499%
2025-09-09	5.8000	5.8000	5.8000	5.8000	+11.538%	2	216	-44.828%
2025-09-05	5.2000	5.2000	5.2000	5.2000	-3.704%	1	218	-38.462%
2025-09-04	5.4000	5.4000	5.4000	5.4000	-3.571%	1	217	-40.741%
2025-08-28	5.6000	5.6000	5.6000	5.6000	+7.692%	5	216	-42.857%
2025-08-25	5.2000	5.2000	5.2000	5.2000	0.000%	20	211	-38.462%
2025-08-18	5.1000	5.2000	5.1000	5.2000	-11.864%	3	191	-38.462%
2025-08-13	5.9000	5.9000	5.9000	5.9000	-7.813%	2	188	-45.763%
2025-08-11	6.0000	6.4000	6.0000	6.4000	-0.621%	5	186	-50.000%
2025-08-05	6.4400	6.4400	6.4400	6.4400	-3.737%	20	181	-50.311%
2025-07-31	6.6900	6.6900	6.6900	6.6900	-1.618%	5	161	-52.167%
2025-07-29	6.7000	6.8000	6.7000	6.8000	-20.468%	9	156	-52.941%
2025-07-25	8.5500	8.5500	8.5500	8.5500	+15.385%	20	153	-62.573%
2025-07-24	8.9100	8.9100	7.4100	7.4100	-1.200%	14	133	-56.815%
2025-07-22	7.5000	7.5000	7.5000	7.5000	+0.402%	10	120	-57.333%
2025-07-21	7.7000	7.7000	6.9000	7.4700	+7.482%	40	110	-57.162%
2025-07-18	6.0000	7.0000	5.3500	6.9500	+45.094%	68	100	-53.957%
2025-07-17	5.0500	5.0500	4.7900	4.7900	-15.371%	28	52	-33.194%
2025-07-15	5.6600	5.6600	5.6600	5.6600	-0.702%	1	74	-43.463%
2025-07-10	5.7000	5.7000	5.7000	5.7000	+8.159%	1	74	-43.860%
2025-07-09	5.2700	5.2700	5.2700	5.2700	-9.915%	2	73	-39.279%
2025-07-08	5.9000	5.9000	5.8500	5.8500	-0.847%	2	71	-45.299%
2025-07-07	6.1100	6.1100	5.9000	5.9000	+0.170%	2	71	-45.763%
2025-07-02	5.8900	5.8900	5.8900	5.8900	-4.228%	1	71	-45.671%
2025-06-30	6.1500	6.1500	6.1500	6.1500	0.000%	1	70	-47.967%
2025-06-27	6.1000	6.2000	6.0000	6.1500	-0.806%	12	70	-47.967%
2025-06-26	5.8000	6.2000	5.4000	6.2000	+10.714%	33	58	-48.387%
2025-06-25	5.7000	5.7000	5.1400	5.6000	+5.263%	26	27	-42.857%
2025-06-24	5.4500	5.4500	5.3200	5.3200	-1.845%	11	14	-39.850%
2025-06-23	5.4200	5.4200	5.4200	5.4200	+6.483%	2	3	-40.959%
2025-06-17	5.0900	5.0900	5.0900	5.0900	0.000%	1	1	-37.132%