Dark

SYK20270115C370
SYK Jan 15 2027 370.00 Call (SYK270115C00370000)
option OPRA

EOD

Sep 21, 2026

1.00-42.857%(-0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	1.0000	1.0000	1.0000	1.0000	-42.857%	1	2,742	0.000%
2026-09-15	1.7500	1.7500	1.7500	1.7500	-7.895%	3	2,743	-42.857%
2026-09-14	1.6500	1.9000	1.6500	1.9000	+62.393%	2	2,746	-47.368%
2026-09-11	1.2100	1.2100	1.1600	1.1700	-13.333%	5	2,748	-14.530%
2026-09-10	1.3000	1.3500	1.3000	1.3500	-12.903%	2	2,753	-25.926%
2026-09-09	1.3500	1.6700	1.2500	1.5500	-10.405%	63	2,752	-35.484%
2026-09-08	3.1000	3.1000	1.5000	1.7300	-73.385%	19	2,767	-42.197%
2026-09-02	6.5000	6.5000	6.5000	6.5000	-24.419%	1	2,758	-84.615%
2026-08-27	9.5000	9.5000	8.6000	8.6000	-24.825%	2	2,758	-88.372%
2026-08-26	11.7000	11.7000	11.1000	11.4400	+15.206%	30	2,758	-91.259%
2026-08-25	9.9300	9.9300	9.9300	9.9300	-12.279%	1	2,757	-89.930%
2026-08-21	11.3200	11.3200	11.3200	11.3200	-34.566%	2	2,757	-91.166%
2026-08-07	17.3000	17.3000	17.3000	17.3000	-0.575%	1	2,755	-94.220%
2026-08-06	17.4000	17.4000	17.4000	17.4000	+32.824%	2	2,754	-94.253%
2026-07-31	12.9000	13.3000	12.9000	13.1000	-45.868%	9	2,752	-92.366%
2026-07-30	24.6000	24.8200	23.4000	24.2000	-6.923%	53	2,753	-95.868%
2026-07-29	26.2000	26.2000	26.0000	26.0000	+11.206%	2	2,760	-96.154%
2026-07-28	23.7000	23.7000	23.2000	23.3800	+26.378%	13	2,760	-95.723%
2026-07-27	18.5000	18.5000	18.5000	18.5000	+11.111%	1	2,758	-94.595%
2026-07-24	16.4000	16.6500	16.4000	16.6500	+28.077%	3	2,759	-93.994%
2026-07-17	13.0000	13.0000	13.0000	13.0000	-21.212%	1	2,759	-92.308%
2026-07-16	16.6000	16.6000	16.5000	16.5000	+32.000%	100	2,759	-93.939%
2026-07-15	12.5000	12.5000	12.5000	12.5000	-29.972%	1	2,659	-92.000%
2026-07-13	17.6500	17.8500	17.6500	17.8500	+5.621%	2	2,659	-94.398%
2026-07-10	16.9000	16.9000	16.9000	16.9000	-0.588%	1	2,659	-94.083%
2026-07-09	17.0000	17.0000	17.0000	17.0000	+4.938%	501	2,660	-94.118%
2026-07-07	18.0600	18.0600	16.0000	16.2000	+11.340%	3	2,409	-93.827%
2026-07-06	14.5500	14.5500	14.5500	14.5500	+11.923%	1	2,411	-93.127%
2026-07-01	13.4200	13.4200	13.0000	13.0000	-21.212%	2	2,412	-92.308%
2026-06-26	16.0000	16.5000	16.0000	16.5000	+20.438%	2	2,413	-93.939%
2026-06-25	13.7300	13.7300	13.7000	13.7000	+10.484%	3	2,414	-92.701%
2026-06-24	12.6000	12.7500	12.4000	12.4000	+11.712%	10	2,414	-91.935%
2026-06-22	11.4000	11.4000	11.1000	11.1000	+11.000%	3	2,414	-90.991%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-13.194%	43	2,414	-90.000%
2026-06-16	11.4000	11.5200	11.4000	11.5200	+13.052%	33	2,414	-91.319%
2026-06-08	10.4300	10.4300	10.1900	10.1900	+17.126%	12	2,414	-90.186%
2026-06-02	8.5000	8.7000	8.5000	8.7000	-23.009%	11	2,414	-88.506%
2026-05-29	11.0500	11.3000	11.0500	11.3000	-5.833%	11	2,422	-91.150%
2026-05-26	12.0000	12.0000	12.0000	12.0000	+10.092%	1	2,412	-91.667%
2026-05-15	11.2000	11.2000	10.9000	10.9000	+28.235%	7	2,412	-90.826%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-5.451%	2	2,410	-88.235%
2026-05-13	7.7400	9.3000	7.7400	8.9900	+36.212%	10	2,410	-88.877%
2026-05-12	6.6000	6.6000	6.6000	6.6000	+51.724%	1	2,410	-84.848%
2026-05-11	4.3000	4.3500	4.1500	4.3500	-20.183%	3	2,410	-77.011%
2026-05-08	6.3000	6.3000	5.4500	5.4500	-12.097%	3	2,407	-81.651%
2026-05-07	6.6000	6.6000	6.2000	6.2000	+5.983%	753	2,404	-83.871%
2026-05-06	5.8500	5.8500	5.8500	5.8500	+6.364%	3	2,778	-82.906%
2026-05-04	5.5000	5.5000	5.5000	5.5000	-15.385%	3	2,781	-81.818%
2026-05-01	7.8500	7.8500	6.5000	6.5000	-53.571%	21	2,775	-84.615%
2026-04-28	14.6000	14.6000	14.0000	14.0000	-16.865%	3	2,775	-92.857%
2026-04-22	16.8500	17.1000	16.7500	16.8400	-34.219%	10	2,775	-94.062%
2026-04-14	27.3000	27.3000	25.6000	25.6000	+6.004%	2	2,773	-96.094%
2026-04-13	23.3000	24.3500	23.3000	24.1500	+0.625%	33	2,773	-95.859%
2026-04-10	23.0000	24.0000	23.0000	24.0000	+9.091%	2	2,775	-95.833%
2026-04-09	22.0000	22.0000	22.0000	22.0000	+1.149%	1	2,775	-95.455%
2026-04-08	21.7500	21.7500	21.7500	21.7500	+7.407%	1	2,774	-95.402%
2026-04-06	20.2500	20.2500	20.2500	20.2500	+6.579%	3	2,774	-95.062%
2026-03-31	19.0000	19.0000	19.0000	19.0000	-0.524%	1	2,774	-94.737%
2026-03-27	19.0800	19.1000	19.0800	19.1000	-9.479%	7	2,773	-94.764%
2026-03-26	20.1000	21.3000	19.8500	21.1000	+17.222%	34	2,777	-95.261%
2026-03-25	18.0000	18.0000	18.0000	18.0000	-2.703%	1	2,773	-94.444%
2026-03-24	18.9000	18.9000	18.5000	18.5000	-8.189%	22	2,772	-94.595%
2026-03-23	20.2800	20.2800	19.9500	20.1500	-20.198%	46	2,778	-95.037%
2026-03-19	25.8000	26.0000	25.2500	25.2500	-11.092%	16	2,780	-96.040%
2026-03-16	28.4000	28.7000	28.0800	28.4000	+20.851%	76	2,781	-96.479%
2026-03-12	23.5700	23.5700	23.5000	23.5000	-7.843%	5	2,780	-95.745%
2026-03-11	25.5000	25.5000	25.5000	25.5000	-25.656%	1	2,777	-96.078%
2026-03-09	34.3000	34.3000	34.3000	34.3000	-2.000%	1	2,776	-97.085%
2026-03-06	35.0000	35.0000	35.0000	35.0000	-28.571%	1	2,777	-97.143%
2026-02-26	49.2000	49.2000	49.0000	49.0000	+3.158%	2	2,778	-97.959%
2026-02-23	47.5000	47.5000	47.5000	47.5000	+16.851%	1	2,780	-97.895%
2026-02-19	40.6500	40.6500	40.6500	40.6500	+0.544%	1	2,779	-97.540%
2026-02-17	40.4300	40.4300	40.4300	40.4300	+12.306%	5	2,780	-97.527%
2026-02-12	36.0000	36.0000	36.0000	36.0000	+12.500%	1	2,785	-97.222%
2026-02-06	32.0000	32.0000	32.0000	32.0000	-0.929%	1	2,786	-96.875%
2026-02-03	37.7500	37.7500	32.3000	32.3000	-13.265%	14	2,786	-96.904%
2026-02-02	37.2400	37.2400	37.2400	37.2400	+0.377%	20	2,774	-97.315%
2026-01-30	37.1000	37.1000	37.1000	37.1000	+18.417%	2	2,794	-97.305%
2026-01-28	31.3300	31.3300	31.3300	31.3300	+3.742%	5	2,794	-96.808%
2026-01-23	28.8000	30.2000	28.6000	30.2000	-15.169%	8	2,794	-96.689%
2026-01-20	35.6000	35.6000	35.6000	35.6000	+0.451%	1	2,794	-97.191%
2026-01-16	35.6000	35.6000	35.2000	35.4400	+20.095%	8	2,790	-97.178%
2026-01-13	29.5100	29.5100	29.5100	29.5100	-9.617%	1	2,790	-96.611%
2026-01-12	32.3000	32.6500	32.1000	32.6500	-15.195%	3	2,790	-96.937%
2026-01-09	38.5000	38.5000	38.5000	38.5000	-1.786%	1	2,789	-97.403%
2026-01-08	39.2000	39.2000	39.2000	39.2000	+5.660%	17	2,788	-97.449%
2026-01-07	37.1000	37.1000	37.1000	37.1000	+12.085%	1	2,771	-97.305%
2026-01-06	33.1000	33.1000	33.1000	33.1000	+15.734%	5	2,772	-96.979%
2026-01-05	26.6500	28.6000	26.6500	28.6000	-10.260%	26	2,777	-96.503%
2025-12-22	30.4000	31.8700	30.4000	31.8700	+1.984%	12	2,779	-96.862%
2025-12-12	31.2500	31.2500	31.2500	31.2500	+3.545%	3	2,767	-96.800%
2025-12-10	30.2000	30.2000	30.1800	30.1800	-7.138%	5	2,767	-96.687%
2025-12-08	32.5000	32.5000	32.5000	32.5000	-28.571%	1	2,762	-96.923%
2025-11-25	45.5000	45.5000	45.5000	45.5000	-2.235%	1	2,762	-97.802%
2025-11-13	45.1200	46.5400	45.1200	46.5400	+8.233%	5	2,763	-97.851%
2025-11-12	43.0000	43.0000	43.0000	43.0000	+25.364%	1	2,765	-97.674%
2025-11-07	34.5000	34.5000	34.3000	34.3000	+5.538%	2	2,764	-97.085%
2025-11-06	32.5000	32.5000	32.5000	32.5000	-29.379%	2	2,762	-96.923%
2025-10-15	46.0200	46.0200	46.0200	46.0200	+22.231%	2	2,760	-97.827%
2025-10-01	35.9300	37.6500	35.9300	37.6500	-9.168%	3	2,761	-97.344%
2025-09-25	41.4500	41.4500	41.4500	41.4500	-11.996%	1	2,761	-97.587%
2025-09-23	47.1000	47.1000	47.1000	47.1000	-20.707%	1	2,760	-97.877%
2025-08-25	59.8000	59.8000	59.1700	59.4000	-8.489%	62	2,759	-98.316%
2025-07-10	64.9100	64.9100	64.9100	64.9100	+9.092%	2	2,739	-98.459%
2025-06-12	59.5000	59.5000	59.5000	59.5000	-6.299%	1	2,740	-98.319%
2025-06-09	63.5000	63.5000	63.5000	63.5000	+0.794%	1	2,741	-98.425%
2025-06-05	63.0000	63.0000	63.0000	63.0000	+0.832%	1,256	2,740	-98.413%
2025-06-03	62.4800	62.4800	62.4800	62.4800	-4.025%	1	2,740	-98.399%
2025-05-08	65.1000	65.1000	65.1000	65.1000	+3.006%	1	2,740	-98.464%
2025-05-07	63.2000	63.2000	63.2000	63.2000	+24.901%	5	2,740	-98.418%
2025-04-23	50.6000	50.6000	50.6000	50.6000	+14.739%	3	2,745	-98.024%
2025-04-15	44.1000	44.1000	44.1000	44.1000	-4.130%	1	2,742	-97.732%
2025-04-07	39.1000	46.0000	39.1000	46.0000	-20.429%	3,141	2,743	-97.826%
2025-03-25	57.8100	57.8100	57.8100	57.8100	+5.033%	1	3,146	-98.270%
2025-03-21	55.0400	55.0400	55.0400	55.0400	-8.297%	2	3,147	-98.183%
2025-03-20	60.0200	60.0200	60.0200	60.0200	-3.520%	2	3,146	-98.334%
2025-03-19	62.2100	62.2100	62.2100	62.2100	+3.597%	1	3,148	-98.393%
2025-03-18	60.1200	60.1200	60.0500	60.0500	+4.253%	3	3,149	-98.335%
2025-03-14	57.6000	57.6000	57.6000	57.6000	+7.343%	2	3,152	-98.264%
2025-03-13	53.6600	53.6600	53.6600	53.6600	-0.019%	1	3,154	-98.136%
2025-03-12	56.8200	58.5500	53.6700	53.6700	-27.079%	1,715	3,154	-98.137%
2025-03-03	73.6000	73.6000	73.6000	73.6000	-0.406%	1	1,439	-98.641%
2025-01-31	75.5000	76.4500	73.8000	73.9000	+1.791%	1,854	1,438	-98.647%
2025-01-22	72.6000	72.6000	72.6000	72.6000	+10.671%	2	515	-98.623%
2025-01-16	65.6000	65.6000	65.6000	65.6000	+16.519%	3	513	-98.476%
2025-01-14	56.3000	56.3000	56.3000	56.3000	-4.576%	3	516	-98.224%
2025-01-13	58.5000	59.0000	58.5000	59.0000	+21.026%	513	513	-98.305%
2025-01-07	48.9400	48.9400	48.7500	48.7500	-15.129%	4	6	-97.949%
2024-12-27	57.4400	57.4400	57.4400	57.4400	-23.250%	2	4	-98.259%
2024-12-02	74.8400	74.8400	74.8400	74.8400	-2.349%	1	3	-98.664%
2024-11-19	76.6400	76.6400	76.6400	76.6400	+10.592%	1	2	-98.695%
2024-11-11	69.3000	69.3000	69.3000	69.3000	0.000%	1	1	-98.557%