Dark

SRPT20271217C20
SRPT Dec 17 2027 20.00 Call (SRPT271217C00020000)
option OPRA

EOD

Jul 29, 2026

5.10+6.250%(+0.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.0000	5.1000	5.0000	5.1000	+6.250%	19	584	0.000%
2026-07-28	4.8300	4.8300	4.8000	4.8000	-12.727%	4	565	+6.250%
2026-07-27	5.5000	5.5000	5.5000	5.5000	+5.769%	11	562	-7.273%
2026-07-23	7.5000	7.5000	5.0000	5.2000	-5.455%	10	551	-1.923%
2026-07-21	5.5000	5.5000	5.5000	5.5000	-19.118%	2	549	-7.273%
2026-07-16	6.1000	6.8000	6.1000	6.8000	+6.416%	8	548	-25.000%
2026-07-14	6.3900	6.3900	6.3900	6.3900	-15.921%	1	540	-20.188%
2026-07-06	7.6000	7.6000	7.6000	7.6000	+0.662%	1	540	-32.895%
2026-07-02	7.5500	7.5500	7.5500	7.5500	+31.533%	1	539	-32.450%
2026-06-26	5.7400	5.7400	5.7400	5.7400	-4.333%	7	539	-11.150%
2026-06-17	6.0000	6.4500	6.0000	6.0000	+12.150%	4	527	-15.000%
2026-06-12	5.3500	5.3500	5.3500	5.3500	+4.902%	1	527	-4.673%
2026-06-11	5.0000	5.1200	5.0000	5.1000	-16.803%	7	527	0.000%
2026-06-05	6.1300	6.1300	6.1300	6.1300	-1.920%	3	521	-16.803%
2026-05-27	6.2500	6.2500	6.2500	6.2500	0.000%	1	521	-18.400%
2026-05-20	6.2500	6.2500	6.2500	6.2500	-12.587%	2	520	-18.400%
2026-05-19	6.4000	7.1500	6.4000	7.1500	-7.143%	11	518	-28.671%
2026-05-15	7.5000	7.7000	6.8900	7.7000	+1.316%	59	518	-33.766%
2026-05-13	7.6000	7.6000	7.6000	7.6000	-16.300%	2	500	-32.895%
2026-05-11	9.0700	9.0800	9.0700	9.0800	-18.929%	3	500	-43.833%
2026-05-06	11.2000	11.2000	11.2000	11.2000	+12.000%	1	498	-54.464%
2026-05-05	10.0000	10.0000	10.0000	10.0000	+9.890%	1	498	-49.000%
2026-04-22	9.1000	9.1000	9.1000	9.1000	-9.000%	1	498	-43.956%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-10.714%	50	499	-49.000%
2026-04-08	11.2000	11.2000	11.2000	11.2000	0.000%	10	449	-54.464%
2026-04-06	11.2000	11.2000	11.2000	11.2000	+6.667%	1	449	-54.464%
2026-03-26	10.5000	10.5000	10.5000	10.5000	-7.895%	2	449	-51.429%
2026-03-25	10.3000	11.4000	10.3000	11.4000	+58.333%	13	449	-55.263%
2026-03-23	7.0000	7.2000	7.0000	7.2000	-1.370%	15	444	-29.167%
2026-03-17	7.3000	7.3000	7.3000	7.3000	+8.148%	1	429	-30.137%
2026-03-16	6.7500	6.7500	6.7500	6.7500	-13.462%	1	428	-24.444%
2026-03-09	7.8000	7.8000	7.8000	7.8000	+16.766%	1	428	-34.615%
2026-03-04	6.6800	6.6800	6.6800	6.6800	+0.602%	2	427	-23.653%
2026-03-03	6.1400	6.6400	6.1400	6.6400	-3.768%	3	427	-23.193%
2026-02-27	6.9000	6.9000	6.9000	6.9000	-13.750%	1	426	-26.087%
2026-02-20	8.0000	8.0000	8.0000	8.0000	-2.439%	1	425	-36.250%
2026-02-13	8.2000	8.2000	8.2000	8.2000	+2.886%	10	428	-37.805%
2026-02-09	7.9700	7.9700	7.9700	7.9700	-16.105%	1	428	-36.010%
2026-02-04	9.5000	9.5000	9.5000	9.5000	-5.000%	3	428	-46.316%
2026-02-02	9.5000	10.0000	9.5000	10.0000	0.000%	3	430	-49.000%
2026-01-30	10.0000	10.0000	10.0000	10.0000	-14.603%	1	427	-49.000%
2026-01-27	11.7100	11.7100	11.7100	11.7100	-10.611%	2	426	-56.447%
2026-01-26	13.1000	13.1000	13.1000	13.1000	+11.017%	1	426	-61.069%
2026-01-14	10.8000	11.8000	9.5000	11.8000	+6.211%	7	426	-56.780%
2026-01-13	11.1100	11.1100	11.1100	11.1100	+1.000%	5	427	-54.095%
2026-01-12	10.4000	11.0000	10.2200	11.0000	-14.063%	12	427	-53.636%
2026-01-07	12.8000	12.8000	12.8000	12.8000	+8.475%	3	426	-60.156%
2026-01-06	11.8000	11.8000	11.8000	11.8000	-2.075%	1	426	-56.780%
2025-12-24	12.0000	12.0500	12.0000	12.0500	+5.702%	2	426	-57.676%
2025-12-15	11.4000	11.4000	11.4000	11.4000	-5.000%	1	426	-55.263%
2025-12-11	12.0000	12.0000	12.0000	12.0000	-4.000%	2	426	-57.500%
2025-12-09	12.5000	12.5000	12.5000	12.5000	+5.042%	5	426	-59.200%
2025-12-08	11.9000	11.9000	11.9000	11.9000	-7.752%	2	421	-57.143%
2025-12-04	12.4000	12.9000	12.4000	12.9000	+5.824%	2	421	-60.465%
2025-12-01	12.1900	12.1900	12.1900	12.1900	+4.188%	2	421	-58.162%
2025-11-28	11.7000	11.7000	11.7000	11.7000	+5.405%	1	421	-56.410%
2025-11-26	11.1000	11.1000	11.1000	11.1000	+36.196%	1	422	-54.054%
2025-11-20	8.1500	8.1500	8.1500	8.1500	+3.165%	2	422	-37.423%
2025-11-19	7.9000	7.9000	7.9000	7.9000	-10.734%	30	420	-35.443%
2025-11-18	8.8500	8.8500	8.8500	8.8500	-15.714%	4	390	-42.373%
2025-11-14	10.5000	10.5000	10.5000	10.5000	+5.000%	1	394	-51.429%
2025-11-13	10.0000	10.0000	10.0000	10.0000	+5.263%	1	395	-49.000%
2025-11-07	9.1000	9.5000	9.1000	9.5000	-0.628%	3	395	-46.316%
2025-11-06	9.8000	9.8000	9.5600	9.5600	-4.400%	3	397	-46.653%
2025-11-05	10.0000	10.0000	10.0000	10.0000	+8.696%	1	397	-49.000%
2025-11-04	6.2000	9.5000	6.2000	9.2000	-31.343%	30	397	-44.565%
2025-11-03	13.4000	13.4000	13.4000	13.4000	-7.266%	5	378	-61.940%
2025-10-31	14.4500	14.4500	14.4500	14.4500	+3.214%	5	378	-64.706%
2025-10-30	13.5000	14.0000	13.5000	14.0000	-4.110%	21	378	-63.571%
2025-10-28	14.5000	14.8000	14.5000	14.6000	+5.797%	48	384	-65.068%
2025-10-27	13.8000	13.8000	13.8000	13.8000	+3.759%	1	416	-63.043%
2025-10-24	14.0000	14.0000	13.3000	13.3000	+13.675%	2	416	-61.654%
2025-10-17	10.7000	11.7000	10.7000	11.7000	-9.302%	21	416	-56.410%
2025-10-13	12.9000	12.9000	12.9000	12.9000	-7.857%	10	417	-60.465%
2025-10-07	14.1900	14.1900	14.0000	14.0000	0.000%	7	426	-63.571%
2025-10-06	13.6000	14.0000	13.6000	14.0000	-0.427%	3	427	-63.571%
2025-10-03	13.9400	14.0600	13.9400	14.0600	+2.628%	15	429	-63.727%
2025-10-02	12.4500	14.1000	12.4000	13.7000	+18.410%	9	420	-62.774%
2025-10-01	11.4000	11.7000	11.4000	11.5700	+5.182%	9	421	-55.920%
2025-09-30	11.0000	11.0000	11.0000	11.0000	+7.843%	1	426	-53.636%
2025-09-29	10.2000	10.2000	10.2000	10.2000	+0.990%	1	427	-50.000%
2025-09-26	9.8500	10.1000	9.8500	10.1000	-1.463%	83	428	-49.505%
2025-09-24	10.0800	10.2500	10.0800	10.2500	-5.093%	4	467	-50.244%
2025-09-23	10.8000	10.8000	10.8000	10.8000	+0.093%	2	469	-52.778%
2025-09-22	11.5000	11.5000	10.7000	10.7900	+9.543%	18	467	-52.734%
2025-09-19	9.7000	10.3000	9.7000	9.8500	+6.371%	5	471	-48.223%
2025-09-17	9.5000	9.5000	9.2600	9.2600	-7.121%	3	472	-44.924%
2025-09-16	10.5000	10.5000	9.9700	9.9700	+5.169%	15	472	-48.847%
2025-09-15	9.4800	9.4800	9.4800	9.4800	+2.597%	1	461	-46.203%
2025-09-12	9.2000	9.2400	9.2000	9.2400	-8.966%	6	462	-44.805%
2025-09-11	9.5000	10.1500	9.0000	10.1500	+6.283%	11	468	-49.754%
2025-09-10	9.5500	9.5500	9.5500	9.5500	-0.521%	2	457	-46.597%
2025-09-09	9.6000	9.6000	9.6000	9.6000	-3.518%	37	457	-46.875%
2025-09-08	10.2500	10.2500	9.9500	9.9500	-6.132%	2	494	-48.744%
2025-09-05	10.4500	10.6000	10.4500	10.6000	+2.913%	3	494	-51.887%
2025-09-04	10.3000	10.3000	10.3000	10.3000	+5.102%	2	494	-50.485%
2025-08-29	10.3400	10.3400	9.8000	9.8000	-6.220%	12	504	-47.959%
2025-08-27	10.4800	10.4800	10.4500	10.4500	-5.258%	2	504	-51.196%
2025-08-26	10.1000	11.0300	10.1000	11.0300	+5.048%	3	504	-53.762%
2025-08-25	11.1500	11.1500	10.5000	10.5000	-10.256%	36	501	-51.429%
2025-08-22	11.7000	11.7000	11.7000	11.7000	+6.364%	37	480	-56.410%
2025-08-21	11.0000	11.0000	11.0000	11.0000	-6.780%	10	443	-53.636%
2025-08-20	11.8000	11.8000	11.8000	11.8000	-1.667%	1	433	-56.780%
2025-08-19	12.7000	12.7000	12.0000	12.0000	+5.263%	5	434	-57.500%
2025-08-18	13.5000	13.5000	11.4000	11.4000	-11.969%	11	431	-55.263%
2025-08-15	14.5000	14.5000	12.8500	12.9500	+8.824%	39	422	-60.618%
2025-08-14	12.2000	12.2000	11.9000	11.9000	-6.299%	4	416	-57.143%
2025-08-13	11.8000	12.7000	11.5500	12.7000	+19.811%	16	418	-59.843%
2025-08-12	10.6500	10.7900	10.2800	10.6000	-0.935%	16	411	-51.887%
2025-08-11	10.8000	10.8000	9.7000	10.7000	-3.604%	146	408	-52.336%
2025-08-08	12.4000	12.4000	10.8000	11.1000	+2.778%	23	264	-54.054%
2025-08-07	11.1000	11.1000	10.6600	10.8000	+12.500%	7	245	-52.778%
2025-08-05	9.6000	9.6000	9.6000	9.6000	+6.667%	1	238	-46.875%
2025-08-01	9.0000	9.0000	9.0000	9.0000	-11.851%	11	238	-43.333%
2025-07-31	10.0000	10.2100	10.0000	10.2100	+2.100%	8	247	-50.049%
2025-07-30	12.3000	12.3000	10.0000	10.0000	-5.660%	34	241	-49.000%
2025-07-29	12.7500	12.7500	9.4000	10.6000	+37.662%	167	208	-51.887%
2025-07-28	6.5000	7.7100	6.5000	7.7000	+22.611%	16	189	-33.766%
2025-07-25	6.9900	7.0900	6.2800	6.2800	+10.175%	14	187	-18.790%
2025-07-24	6.7000	6.7000	5.6000	5.7000	-23.077%	23	185	-10.526%
2025-07-23	7.5000	7.5000	7.4100	7.4100	-1.200%	4	184	-31.174%
2025-07-22	7.0000	8.0600	7.0000	7.5000	+9.329%	4	184	-32.000%
2025-07-21	7.0000	7.0000	6.8600	6.8600	-3.380%	15	181	-25.656%
2025-07-18	10.0000	11.0000	6.6500	7.1000	-47.407%	176	171	-28.169%
2025-07-17	13.3000	13.5000	13.3000	13.5000	+31.068%	5	22	-62.222%
2025-07-16	10.3000	10.3000	10.3000	10.3000	-0.962%	1	22	-50.485%
2025-07-15	10.5800	10.5800	10.4000	10.4000	-5.455%	2	22	-50.962%
2025-07-14	11.0000	11.0000	11.0000	11.0000	+8.911%	16	21	-53.636%
2025-07-11	10.3000	10.4000	10.1000	10.1000	-14.407%	23	24	-49.505%
2025-07-02	11.8000	11.8000	11.8000	11.8000	0.000%	1	1	-56.780%