Dark

SRPT20270115P20
SRPT Jan 15 2027 20.00 Put (SRPT270115P00020000)
option OPRA

EOD

Sep 9, 2026

3.00-18.919%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	3.0000	3.0000	3.0000	3.0000	-18.919%	1	1,800	0.000%
2026-09-08	3.7000	3.7000	3.7000	3.7000	+23.333%	40	1,800	-18.919%
2026-09-04	3.0000	3.0000	3.0000	3.0000	+1.695%	2	1,760	0.000%
2026-09-03	2.9500	2.9500	2.9500	2.9500	+7.273%	13	1,760	+1.695%
2026-09-02	2.8000	2.8000	2.7500	2.7500	-11.290%	5	1,773	+9.091%
2026-09-01	3.1000	3.1000	3.1000	3.1000	-8.824%	38	1,768	-3.226%
2026-08-31	3.4000	3.4000	3.4000	3.4000	-12.821%	1	1,736	-11.765%
2026-08-20	3.9000	3.9000	3.9000	3.9000	-9.722%	1	1,737	-23.077%
2026-08-17	4.3000	4.3200	4.3000	4.3200	-1.818%	4	1,737	-30.556%
2026-08-14	4.4000	4.4000	4.4000	4.4000	0.000%	300	1,737	-31.818%
2026-08-13	4.3600	4.4000	4.3600	4.4000	-27.869%	86	1,467	-31.818%
2026-07-27	6.0000	6.1000	6.0000	6.1000	+13.383%	256	1,463	-50.820%
2026-07-13	5.1300	5.3800	5.1300	5.3800	+23.678%	13	1,429	-44.238%
2026-07-09	4.5900	4.5900	4.3500	4.3500	-7.447%	13	1,416	-31.034%
2026-07-08	4.7000	5.0000	4.7000	4.7000	-7.298%	41	1,404	-36.170%
2026-07-07	5.2000	5.2000	5.0700	5.0700	-2.124%	2	1,384	-40.828%
2026-07-02	5.1000	5.1800	4.8500	5.1800	-13.378%	136	1,252	-42.085%
2026-06-18	5.9800	5.9800	5.9800	5.9800	-14.571%	1	1,254	-49.833%
2026-06-12	7.0000	7.0000	7.0000	7.0000	-1.269%	4	1,254	-57.143%
2026-06-11	7.0000	7.0900	7.0000	7.0900	+9.077%	42	1,254	-57.687%
2026-06-10	6.5000	6.5000	6.5000	6.5000	+1.562%	15	1,274	-53.846%
2026-06-04	6.4000	6.4000	6.4000	6.4000	-1.538%	1	1,274	-53.125%
2026-06-02	6.5000	6.5000	6.5000	6.5000	+10.169%	2	1,274	-53.846%
2026-05-29	5.9000	5.9000	5.8800	5.9000	-6.349%	6	1,274	-49.153%
2026-05-26	6.3000	6.3000	6.3000	6.3000	+1.613%	10	1,279	-52.381%
2026-05-22	6.0800	6.2000	6.0100	6.2000	0.000%	3	1,274	-51.613%
2026-05-21	6.2000	6.2000	6.2000	6.2000	+1.639%	10	1,275	-51.613%
2026-05-18	6.1000	6.1000	6.1000	6.1000	+14.019%	1	1,275	-50.820%
2026-05-13	5.3000	5.3500	5.3000	5.3500	+0.943%	10	1,285	-43.925%
2026-05-07	5.3000	5.3000	5.3000	5.3000	+4.536%	1	1,281	-43.396%
2026-05-05	4.9000	5.0700	4.9000	5.0700	+1.198%	30	1,281	-40.828%
2026-04-27	5.3000	5.3000	5.0000	5.0100	-13.322%	30	1,303	-40.120%
2026-04-24	5.7800	5.7800	5.7800	5.7800	+8.037%	1	1,297	-48.097%
2026-04-20	5.1000	5.3500	5.1000	5.3500	0.000%	31	1,296	-43.925%
2026-04-16	5.2000	5.3500	5.2000	5.3500	-1.473%	20	1,265	-43.925%
2026-04-01	5.4300	5.4300	5.4300	5.4300	-20.147%	10	1,245	-44.751%
2026-03-26	5.3600	6.8000	5.3600	6.8000	+33.333%	27	1,245	-55.882%
2026-03-25	5.2200	5.9000	5.1000	5.1000	-31.081%	55	1,269	-41.176%
2026-03-19	7.4000	7.4000	7.4000	7.4000	-1.596%	9	1,317	-59.459%
2026-03-16	7.5200	7.5200	7.5200	7.5200	+3.014%	1	1,317	-60.106%
2026-03-06	7.2500	7.3000	7.2500	7.3000	+7.353%	10	1,316	-58.904%
2026-02-26	6.8000	6.8000	6.8000	6.8000	+4.615%	2	1,306	-55.882%
2026-02-24	6.5000	6.5000	6.5000	6.5000	-9.091%	20	1,304	-53.846%
2026-02-11	6.9000	7.1500	6.9000	7.1500	+5.926%	10	1,304	-58.042%
2026-02-10	6.7500	6.7500	6.7500	6.7500	-1.460%	10	1,304	-55.556%
2026-02-09	6.8500	6.8500	6.8500	6.8500	-8.667%	20	1,304	-56.204%
2026-02-05	7.5000	7.5000	7.5000	7.5000	+19.237%	2	1,284	-60.000%
2026-02-04	6.3400	6.3400	6.2900	6.2900	+9.012%	13	1,284	-52.305%
2026-02-03	5.7700	5.7700	5.7700	5.7700	-3.833%	1	1,282	-48.007%
2026-01-27	6.4000	6.5000	6.0000	6.0000	-3.226%	15	1,283	-50.000%
2026-01-21	6.3000	6.3000	6.2000	6.2000	+8.014%	9	1,293	-51.613%
2026-01-20	5.7400	5.7400	5.7400	5.7400	+0.702%	1	1,293	-47.735%
2026-01-08	5.7000	5.7000	5.7000	5.7000	-5.000%	4	1,292	-47.368%
2026-01-07	6.2000	6.2000	6.0000	6.0000	-4.762%	40	1,291	-50.000%
2026-01-06	6.1500	6.4000	6.1500	6.3000	-1.563%	55	1,311	-52.381%
2026-01-05	6.4000	6.4000	6.4000	6.4000	-1.538%	20	1,271	-53.125%
2025-12-31	6.5000	6.5000	6.5000	6.5000	-2.985%	2	1,251	-53.846%
2025-12-30	6.6000	6.7000	6.6000	6.7000	-0.888%	7	1,251	-55.224%
2025-12-29	6.7800	6.7800	6.7600	6.7600	+2.424%	2	1,255	-55.621%
2025-12-23	6.4000	6.6000	6.4000	6.6000	-0.302%	206	1,255	-54.545%
2025-12-22	6.6200	6.6200	6.6200	6.6200	+1.846%	35	1,455	-54.683%
2025-12-19	6.5000	6.5000	6.5000	6.5000	-8.451%	2	1,490	-53.846%
2025-12-18	7.1000	7.1000	7.1000	7.1000	+4.412%	1	1,488	-57.746%
2025-12-17	6.8000	6.8000	6.8000	6.8000	+3.030%	1	1,487	-55.882%
2025-12-16	6.6000	6.6000	6.6000	6.6000	-2.941%	8	1,486	-54.545%
2025-12-15	7.0000	7.0000	6.7000	6.8000	0.000%	600	1,486	-55.882%
2025-12-12	6.2000	7.2000	6.2000	6.8000	-1.449%	1,839	1,512	-55.882%
2025-12-04	6.9000	6.9000	6.8000	6.9000	-5.479%	24	685	-56.522%
2025-12-03	7.3000	7.3000	7.3000	7.3000	-3.947%	1	669	-58.904%
2025-12-02	7.6000	7.6000	7.6000	7.6000	+7.042%	1	670	-60.526%
2025-11-28	7.3000	7.3000	7.1000	7.1000	-4.054%	7	669	-57.746%
2025-11-26	7.5000	7.5000	7.4000	7.4000	-6.329%	2	668	-59.459%
2025-11-25	7.9000	7.9000	7.9000	7.9000	-1.250%	3	668	-62.025%
2025-11-24	8.0000	8.0000	8.0000	8.0000	-11.111%	1	665	-62.500%
2025-11-19	9.0000	9.0000	9.0000	9.0000	+3.448%	1	666	-66.667%
2025-11-18	8.5000	8.7000	8.5000	8.7000	+16.000%	2	665	-65.517%
2025-11-17	7.5000	7.5000	7.5000	7.5000	-6.250%	1	663	-60.000%
2025-11-14	8.4000	8.4000	8.0000	8.0000	+0.503%	27	662	-62.500%
2025-11-13	8.2900	8.2900	7.9600	7.9600	-4.096%	4	671	-62.312%
2025-11-12	7.9000	8.3000	7.9000	8.3000	-7.778%	20	667	-63.855%
2025-11-07	9.0000	9.0000	9.0000	9.0000	+2.273%	1	647	-66.667%
2025-11-06	8.5000	8.8000	8.5000	8.8000	+2.326%	2	646	-65.909%
2025-11-05	9.3000	9.3000	8.6000	8.6000	-8.995%	6	644	-65.116%
2025-11-04	9.7000	9.7000	9.4500	9.4500	+38.971%	20	650	-68.254%
2025-10-31	7.1000	7.1000	6.8000	6.8000	-4.895%	2	650	-55.882%
2025-10-30	7.1500	7.1500	7.1500	7.1500	+2.143%	3	650	-58.042%
2025-10-29	7.0000	7.0000	7.0000	7.0000	-2.778%	1	653	-57.143%
2025-10-28	7.2000	7.2000	7.2000	7.2000	+2.857%	2	653	-58.333%
2025-10-27	7.2000	7.2000	7.0000	7.0000	-5.405%	2	650	-57.143%
2025-10-17	7.4000	7.4000	7.4000	7.4000	-6.329%	1	650	-59.459%
2025-10-13	7.9000	7.9000	7.9000	7.9000	-2.469%	10	651	-62.025%
2025-10-10	8.1000	8.1000	8.1000	8.1000	+1.250%	20	652	-62.963%
2025-10-08	7.8000	8.0000	7.6200	8.0000	+4.575%	8	672	-62.500%
2025-10-06	7.7500	7.7500	7.5000	7.6500	-1.923%	17	670	-60.784%
2025-10-03	7.8000	7.8000	7.8000	7.8000	+2.632%	1	654	-61.538%
2025-10-02	7.6700	7.7000	7.5300	7.6000	-13.143%	32	653	-60.526%
2025-09-29	8.7000	8.7500	8.7000	8.7500	-4.788%	8	680	-65.714%
2025-09-26	9.1900	9.1900	9.1900	9.1900	+4.432%	2	680	-67.356%
2025-09-24	8.8000	8.8000	8.8000	8.8000	-2.222%	20	678	-65.909%
2025-09-23	8.8000	9.0000	8.8000	9.0000	+3.448%	2	658	-66.667%
2025-09-22	8.1500	8.7000	8.1500	8.7000	-3.333%	6	657	-65.517%
2025-09-12	9.0000	9.0000	8.7500	9.0000	+3.448%	99	651	-66.667%
2025-09-04	8.6000	8.7000	8.6000	8.7000	-3.333%	4	572	-65.517%
2025-08-29	9.0000	9.0000	9.0000	9.0000	+2.273%	1	569	-66.667%
2025-08-28	8.7000	8.8000	8.7000	8.8000	-2.762%	3	569	-65.909%
2025-08-27	9.2000	9.2000	9.0500	9.0500	+5.233%	2	566	-66.851%
2025-08-25	8.0000	8.6000	8.0000	8.6000	-1.263%	85	566	-65.116%
2025-08-21	8.7100	8.7100	8.7100	8.7100	+1.279%	10	486	-65.557%
2025-08-20	8.6000	8.6000	8.6000	8.6000	+1.176%	1	481	-65.116%
2025-08-19	8.5000	8.5000	8.5000	8.5000	+1.190%	1	480	-64.706%
2025-08-18	8.2000	8.4000	8.2000	8.4000	+1.205%	4	479	-64.286%
2025-08-15	8.3000	8.3000	8.3000	8.3000	-4.598%	9	475	-63.855%
2025-08-14	8.7000	8.7000	8.6400	8.7000	-8.421%	15	466	-65.517%
2025-08-11	9.7000	9.7000	9.5000	9.5000	-3.357%	80	481	-68.421%
2025-08-07	9.8300	9.8300	9.8300	9.8300	-2.673%	1	405	-69.481%
2025-08-01	10.1000	10.1000	10.1000	10.1000	+2.020%	10	404	-70.297%
2025-07-31	9.6000	9.9000	9.6000	9.9000	-1.000%	78	394	-69.697%
2025-07-30	10.0000	10.0000	10.0000	10.0000	-1.768%	1	318	-70.000%
2025-07-29	10.1800	10.1800	10.1800	10.1800	-17.370%	3	319	-70.530%
2025-07-25	12.3200	12.3200	12.3200	12.3200	-2.992%	2	316	-75.649%
2025-07-24	12.0000	12.7000	12.0000	12.7000	+15.245%	12	314	-76.378%
2025-07-23	11.0200	11.0200	11.0200	11.0200	-1.254%	1	302	-72.777%
2025-07-22	11.6000	11.6000	11.1500	11.1600	-1.239%	120	302	-73.118%
2025-07-21	11.0000	11.3000	11.0000	11.3000	+2.448%	84	382	-73.451%
2025-07-18	8.5000	11.0300	8.5000	11.0300	+44.183%	26	408	-72.801%
2025-07-17	7.7000	8.0000	7.5000	7.6500	-10.106%	65	394	-60.784%
2025-07-09	8.7600	8.7600	8.5100	8.5100	-8.495%	29	353	-64.747%
2025-07-07	9.3000	9.3000	9.3000	9.3000	0.000%	3	328	-67.742%
2025-07-02	9.3000	9.3000	9.3000	9.3000	-2.105%	10	325	-67.742%
2025-06-30	9.5000	9.5000	9.5000	9.5000	-1.042%	1	315	-68.421%
2025-06-26	9.5000	9.6000	9.5000	9.6000	+4.918%	7	314	-68.750%
2025-06-25	8.9000	9.1500	8.9000	9.1500	+7.901%	28	307	-67.213%
2025-06-24	7.9300	8.4800	7.9300	8.4800	-0.235%	3	285	-64.623%
2025-06-23	8.5000	8.5000	8.5000	8.5000	+2.410%	5	286	-64.706%
2025-06-20	8.2500	8.3000	8.2500	8.3000	+2.469%	8	281	-63.855%
2025-06-18	8.1000	8.1000	8.1000	8.1000	+1.377%	3	278	-62.963%
2025-06-17	8.0000	8.0000	7.5000	7.9900	-1.601%	48	278	-62.453%
2025-06-16	7.5000	8.5900	7.0000	8.1200	+76.522%	192	251	-63.054%
2025-06-13	4.6000	4.6000	4.6000	4.6000	+9.005%	4	77	-34.783%
2025-06-11	4.2200	4.2200	4.2200	4.2200	+7.653%	2	75	-28.910%
2025-06-10	4.0500	4.0500	3.9200	3.9200	-2.000%	4	75	-23.469%
2025-06-09	4.0000	4.0000	4.0000	4.0000	+6.101%	7	75	-25.000%
2025-06-06	3.8000	3.8000	3.7700	3.7700	-10.238%	42	68	-20.424%
2025-06-04	4.2000	4.2000	4.2000	4.2000	-1.176%	5	53	-28.571%
2025-06-03	4.2500	4.2500	4.2500	4.2500	-1.163%	5	53	-29.412%
2025-06-02	4.3000	4.3000	4.3000	4.3000	+2.381%	1	58	-30.233%
2025-05-27	3.8000	4.2000	3.8000	4.2000	-2.326%	31	57	-28.571%
2025-05-23	4.3000	4.3000	4.3000	4.3000	+4.116%	8	25	-30.233%
2025-05-21	4.1300	4.1300	4.1300	4.1300	-12.128%	1	25	-27.361%
2025-05-15	4.7000	4.7000	4.7000	4.7000	+4.444%	1	25	-36.170%
2025-05-09	4.5000	4.5000	4.5000	4.5000	0.000%	2	24	-33.333%
2025-05-08	4.5700	4.5700	4.3200	4.5000	0.000%	23	23	-33.333%