Dark

SRPT20271217C35
SRPT Dec 17 2027 35.00 Call (SRPT271217C00035000)
option OPRA

EOD

Sep 10, 2026

5.02+2.449%(+0.12)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.5000	5.0300	4.5000	5.0200	+2.449%	16	402	0.000%
2026-09-04	4.9000	4.9000	4.9000	4.9000	-2.000%	32	402	+2.449%
2026-09-03	5.1000	5.1000	5.0000	5.0000	+4.384%	23	402	+0.400%
2026-09-02	4.7900	4.7900	4.7900	4.7900	-2.245%	20	402	+4.802%
2026-08-28	4.9000	4.9000	4.9000	4.9000	+33.515%	50	422	+2.449%
2026-08-14	3.6700	3.6700	3.6700	3.6700	+103.889%	2	422	+36.785%
2026-08-13	1.8000	1.8000	1.8000	1.8000	-49.580%	20	422	+178.889%
2026-08-12	3.7200	3.7200	3.5700	3.5700	+5.000%	4	422	+40.616%
2026-08-07	3.4000	3.4000	3.4000	3.4000	-8.108%	6	420	+47.647%
2026-08-05	3.6800	3.7000	3.6800	3.7000	+62.281%	55	420	+35.676%
2026-08-03	2.2800	2.2800	2.2800	2.2800	-8.800%	1	365	+120.175%
2026-07-28	2.8000	2.8000	2.5000	2.5000	-12.281%	2	364	+100.800%
2026-07-17	2.8500	2.8500	2.8500	2.8500	-21.918%	1	365	+76.140%
2026-07-15	3.6500	3.6500	3.6500	3.6500	-8.750%	1	364	+37.534%
2026-07-14	4.0000	4.0000	4.0000	4.0000	-11.111%	1	363	+25.500%
2026-07-08	4.5000	4.5000	4.5000	4.5000	+40.625%	1	363	+11.556%
2026-06-30	3.2000	3.2000	3.2000	3.2000	-8.571%	1	363	+56.875%
2026-06-10	3.0000	3.5000	3.0000	3.5000	-7.895%	4	362	+43.429%
2026-05-20	3.8000	3.8000	3.8000	3.8000	-36.667%	1	364	+32.105%
2026-04-21	6.0000	6.0000	6.0000	6.0000	-20.000%	2	364	-16.333%
2026-04-02	7.5000	7.5000	7.5000	7.5000	0.000%	1	364	-33.067%
2026-03-26	7.5000	7.5000	7.5000	7.5000	+15.385%	1	364	-33.067%
2026-03-25	7.0000	7.0000	6.5000	6.5000	+58.537%	7	364	-22.769%
2026-03-16	4.1000	4.1000	4.1000	4.1000	-26.786%	1	362	+22.439%
2026-03-13	5.6000	5.6000	5.6000	5.6000	+32.701%	1	362	-10.357%
2026-03-11	5.3300	5.3300	4.2200	4.2200	-9.247%	2	363	+18.957%
2026-03-09	4.6500	4.6500	4.6500	4.6500	+22.047%	50	362	+7.957%
2026-03-03	3.8100	3.8100	3.8100	3.8100	-1.804%	2	412	+31.759%
2026-02-26	4.2400	4.2500	3.8800	3.8800	-30.341%	10	413	+29.381%
2026-02-25	5.5700	5.5700	5.5700	5.5700	+13.906%	4	422	-9.874%
2026-02-24	4.8900	4.8900	4.8900	4.8900	-1.212%	1	422	+2.658%
2026-02-18	4.9500	4.9500	4.9500	4.9500	+15.116%	1	422	+1.414%
2026-02-09	4.7500	4.7500	4.3000	4.3000	-8.511%	6	423	+16.744%
2026-02-06	4.6100	4.7000	4.6100	4.7000	-4.082%	9	423	+6.809%
2026-02-05	4.9000	4.9000	4.9000	4.9000	-13.274%	1	430	+2.449%
2026-02-04	6.2000	6.2000	5.6500	5.6500	-27.564%	6	430	-11.150%
2026-01-26	7.8000	7.8000	7.8000	7.8000	-11.364%	1	435	-35.641%
2026-01-08	9.1000	9.4000	8.8000	8.8000	+10.000%	10	434	-42.955%
2026-01-07	8.0000	8.0000	8.0000	8.0000	-1.599%	10	444	-37.250%
2026-01-06	8.1300	8.1300	8.1300	8.1300	-1.335%	2	444	-38.253%
2026-01-05	8.2400	8.2400	8.2400	8.2400	-8.444%	5	449	-39.078%
2025-12-23	9.0000	9.0000	9.0000	9.0000	-2.174%	5	449	-44.222%
2025-12-10	8.9200	9.2000	8.9200	9.2000	+2.222%	4	454	-45.435%
2025-12-05	9.0300	9.0300	9.0000	9.0000	-1.099%	2	455	-44.222%
2025-12-03	8.9200	9.1000	8.9200	9.1000	+17.419%	3	457	-44.835%
2025-12-02	7.5800	7.7500	7.5800	7.7500	-10.920%	4	456	-35.226%
2025-11-28	8.2400	8.7000	8.2400	8.7000	+47.458%	4	456	-42.299%
2025-11-21	5.9000	5.9000	5.9000	5.9000	+0.340%	5	460	-14.915%
2025-11-20	6.0200	6.0200	5.8800	5.8800	-21.600%	4	460	-14.626%
2025-11-14	7.2500	7.5000	7.2500	7.5000	+15.385%	4	456	-33.067%
2025-11-13	6.5000	6.5000	6.5000	6.5000	-4.412%	1	460	-22.769%
2025-11-11	6.8000	6.8000	6.8000	6.8000	-5.424%	5	459	-26.176%
2025-11-06	6.6000	7.1900	6.6000	7.1900	+2.714%	12	464	-30.181%
2025-11-05	6.9400	7.0000	6.9400	7.0000	+2.941%	2	464	-28.286%
2025-11-04	5.7000	6.9400	5.7000	6.8000	-31.658%	11	463	-26.176%
2025-11-03	9.9500	9.9500	9.9500	9.9500	-12.489%	5	471	-49.548%
2025-10-31	11.3700	11.3700	11.3700	11.3700	+8.286%	50	471	-55.849%
2025-10-30	10.5000	10.5000	10.3500	10.5000	-4.545%	23	433	-52.190%
2025-10-29	10.3000	11.0000	10.3000	11.0000	0.000%	61	454	-54.364%
2025-10-28	11.5000	11.5000	11.0000	11.0000	+8.911%	2	474	-54.364%
2025-10-24	10.1000	10.1000	10.1000	10.1000	+1.000%	1	475	-50.297%
2025-10-13	10.0000	10.0000	10.0000	10.0000	0.000%	1	475	-49.800%
2025-10-10	10.0000	10.5000	9.5000	10.0000	-11.504%	17	476	-49.800%
2025-10-09	11.3000	11.3000	11.3000	11.3000	0.000%	4	485	-55.575%
2025-10-08	10.8800	11.6600	10.8800	11.3000	-0.964%	10	488	-55.575%
2025-10-07	11.1400	11.4100	11.1400	11.4100	+4.201%	2	496	-56.004%
2025-10-06	10.8000	10.9500	10.8000	10.9500	+5.797%	2	498	-54.155%
2025-10-03	10.7300	10.7300	9.8500	10.3500	-5.909%	8	497	-51.498%
2025-10-02	10.1000	11.0700	10.1000	11.0000	+31.894%	7	500	-54.364%
2025-10-01	8.3400	8.3400	8.3400	8.3400	+0.482%	2	506	-39.808%
2025-09-29	7.6300	8.3000	7.6300	8.3000	+5.063%	16	504	-39.518%
2025-09-23	7.9000	7.9000	7.9000	7.9000	-1.250%	2	488	-36.456%
2025-09-22	8.1000	8.4000	8.0000	8.0000	+9.589%	8	486	-37.250%
2025-09-19	7.3000	7.3000	7.3000	7.3000	-2.667%	10	484	-31.233%
2025-09-18	7.5000	7.5000	7.5000	7.5000	+7.143%	1	474	-33.067%
2025-09-17	7.0000	7.0000	7.0000	7.0000	-4.110%	1	473	-28.286%
2025-09-16	7.3000	7.3000	7.3000	7.3000	0.000%	1	473	-31.233%
2025-09-12	7.3000	7.3000	7.3000	7.3000	+2.098%	4	473	-31.233%
2025-09-11	7.1000	7.2000	6.7200	7.1500	-1.379%	23	473	-29.790%
2025-09-09	7.4000	7.4000	7.2500	7.2500	-7.995%	2	480	-30.759%
2025-09-08	7.8800	7.8800	7.8700	7.8800	+3.007%	5	481	-36.294%
2025-09-05	7.6500	7.6500	7.6500	7.6500	+7.444%	1	484	-34.379%
2025-09-04	7.1200	7.1200	7.1200	7.1200	-0.420%	15	484	-29.494%
2025-09-02	6.9300	7.1500	6.9300	7.1500	-8.333%	2	469	-29.790%
2025-08-29	7.8000	7.8000	7.8000	7.8000	+0.386%	20	487	-35.641%
2025-08-28	7.7700	7.7700	7.7700	7.7700	+8.824%	20	487	-35.393%
2025-08-27	7.4200	7.9700	6.9200	7.1400	-10.750%	70	507	-29.692%
2025-08-26	6.8500	8.0000	6.8500	8.0000	+0.503%	34	577	-37.250%
2025-08-25	8.0000	8.0400	7.9000	7.9600	-4.671%	4	547	-36.935%
2025-08-22	8.3500	8.3500	8.3500	8.3500	+2.454%	1	547	-39.880%
2025-08-21	8.1500	8.4000	7.5100	8.1500	+0.617%	17	547	-38.405%
2025-08-20	8.1500	8.1500	8.1000	8.1000	-13.830%	90	530	-38.025%
2025-08-19	9.5000	9.5000	7.9000	9.4000	-5.051%	116	530	-46.596%
2025-08-18	10.2000	10.2000	9.9000	9.9000	-3.696%	4	588	-49.293%
2025-08-15	9.0000	10.3000	8.7200	10.2800	+16.027%	41	585	-51.167%
2025-08-14	9.3000	9.4200	8.8600	8.8600	-2.851%	11	567	-43.341%
2025-08-13	8.5000	9.7800	8.5000	9.1200	+18.750%	61	563	-44.956%
2025-08-12	7.9500	7.9800	7.6800	7.6800	-2.290%	28	503	-34.635%
2025-08-11	8.2300	8.9000	7.6100	7.8600	-5.301%	90	478	-36.132%
2025-08-08	8.4500	9.3600	7.9800	8.3000	0.000%	187	392	-39.518%
2025-08-07	10.2000	10.2000	7.8100	8.3000	+22.059%	19	256	-39.518%
2025-08-06	6.6500	6.9000	6.5000	6.8000	-9.333%	62	243	-26.176%
2025-08-05	7.5000	7.5000	7.5000	7.5000	+1.488%	2	236	-33.067%
2025-08-04	6.5000	7.6000	6.5000	7.3900	-3.145%	66	237	-32.070%
2025-07-31	7.6300	7.6300	7.6300	7.6300	-4.625%	10	221	-34.207%
2025-07-30	7.4000	8.7000	7.4000	8.0000	+9.589%	32	231	-37.250%
2025-07-29	8.3000	10.7900	7.3000	7.3000	+22.074%	55	215	-31.233%
2025-07-28	5.0000	5.9800	5.0000	5.9800	+12.830%	4	175	-16.054%
2025-07-25	5.4600	5.4600	5.3000	5.3000	-10.774%	20	171	-5.283%
2025-07-24	4.5500	5.9400	4.4000	5.9400	+10.000%	75	156	-15.488%
2025-07-23	5.4000	5.4000	5.4000	5.4000	+3.448%	1	91	-7.037%
2025-07-22	4.5000	5.9500	4.5000	5.2200	-2.974%	21	92	-3.831%
2025-07-21	6.1000	6.1000	5.0000	5.3800	-0.370%	32	88	-6.691%
2025-07-18	7.0000	7.0000	5.0000	5.4000	-42.246%	80	58	-7.037%
2025-07-17	9.7000	10.0000	8.4000	9.3500	+23.026%	18	26	-46.310%
2025-07-15	7.6000	7.6000	7.6000	7.6000	-5.000%	10	17	-33.947%
2025-07-14	8.0000	8.0000	8.0000	8.0000	-2.439%	1	9	-37.250%
2025-07-09	8.2000	8.2000	8.2000	8.2000	+6.218%	5	8	-38.780%
2025-07-08	8.0500	8.0500	7.7200	7.7200	-4.455%	3	3	-34.974%
2025-07-02	8.0800	8.0800	8.0800	8.0800	0.000%	1	1	-37.871%