Dark

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

EOD

Aug 6, 2026

17.40+32.824%(+4.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	17.4000	17.4000	17.4000	17.4000	+32.824%	2	2,754	0.000%
2026-07-31	12.9000	13.3000	12.9000	13.1000	-45.868%	9	2,752	+32.824%
2026-07-30	24.6000	24.8200	23.4000	24.2000	-6.923%	53	2,753	-28.099%
2026-07-29	26.2000	26.2000	26.0000	26.0000	+11.206%	2	2,760	-33.077%
2026-07-28	23.7000	23.7000	23.2000	23.3800	+26.378%	13	2,760	-25.577%
2026-07-27	18.5000	18.5000	18.5000	18.5000	+11.111%	1	2,758	-5.946%
2026-07-24	16.4000	16.6500	16.4000	16.6500	+28.077%	3	2,759	+4.505%
2026-07-17	13.0000	13.0000	13.0000	13.0000	-21.212%	1	2,759	+33.846%
2026-07-16	16.6000	16.6000	16.5000	16.5000	+32.000%	100	2,759	+5.455%
2026-07-15	12.5000	12.5000	12.5000	12.5000	-29.972%	1	2,659	+39.200%
2026-07-13	17.6500	17.8500	17.6500	17.8500	+5.621%	2	2,659	-2.521%
2026-07-10	16.9000	16.9000	16.9000	16.9000	-0.588%	1	2,659	+2.959%
2026-07-09	17.0000	17.0000	17.0000	17.0000	+4.938%	501	2,660	+2.353%
2026-07-07	18.0600	18.0600	16.0000	16.2000	+11.340%	3	2,409	+7.407%
2026-07-06	14.5500	14.5500	14.5500	14.5500	+11.923%	1	2,411	+19.588%
2026-07-01	13.4200	13.4200	13.0000	13.0000	-21.212%	2	2,412	+33.846%
2026-06-26	16.0000	16.5000	16.0000	16.5000	+20.438%	2	2,413	+5.455%
2026-06-25	13.7300	13.7300	13.7000	13.7000	+10.484%	3	2,414	+27.007%
2026-06-24	12.6000	12.7500	12.4000	12.4000	+11.712%	10	2,414	+40.323%
2026-06-22	11.4000	11.4000	11.1000	11.1000	+11.000%	3	2,414	+56.757%
2026-06-18	10.0000	10.0000	10.0000	10.0000	-13.194%	43	2,414	+74.000%
2026-06-16	11.4000	11.5200	11.4000	11.5200	+13.052%	33	2,414	+51.042%
2026-06-08	10.4300	10.4300	10.1900	10.1900	+17.126%	12	2,414	+70.756%
2026-06-02	8.5000	8.7000	8.5000	8.7000	-23.009%	11	2,414	+100.000%
2026-05-29	11.0500	11.3000	11.0500	11.3000	-5.833%	11	2,422	+53.982%
2026-05-26	12.0000	12.0000	12.0000	12.0000	+10.092%	1	2,412	+45.000%
2026-05-15	11.2000	11.2000	10.9000	10.9000	+28.235%	7	2,412	+59.633%
2026-05-14	8.5000	8.5000	8.5000	8.5000	-5.451%	2	2,410	+104.706%
2026-05-13	7.7400	9.3000	7.7400	8.9900	+36.212%	10	2,410	+93.548%
2026-05-12	6.6000	6.6000	6.6000	6.6000	+51.724%	1	2,410	+163.636%
2026-05-11	4.3000	4.3500	4.1500	4.3500	-20.183%	3	2,410	+300.000%
2026-05-08	6.3000	6.3000	5.4500	5.4500	-12.097%	3	2,407	+219.266%
2026-05-07	6.6000	6.6000	6.2000	6.2000	+5.983%	753	2,404	+180.645%
2026-05-06	5.8500	5.8500	5.8500	5.8500	+6.364%	3	2,778	+197.436%
2026-05-04	5.5000	5.5000	5.5000	5.5000	-15.385%	3	2,781	+216.364%
2026-05-01	7.8500	7.8500	6.5000	6.5000	-53.571%	21	2,775	+167.692%
2026-04-28	14.6000	14.6000	14.0000	14.0000	-16.865%	3	2,775	+24.286%
2026-04-22	16.8500	17.1000	16.7500	16.8400	-34.219%	10	2,775	+3.325%
2026-04-14	27.3000	27.3000	25.6000	25.6000	+6.004%	2	2,773	-32.031%
2026-04-13	23.3000	24.3500	23.3000	24.1500	+0.625%	33	2,773	-27.950%
2026-04-10	23.0000	24.0000	23.0000	24.0000	+9.091%	2	2,775	-27.500%
2026-04-09	22.0000	22.0000	22.0000	22.0000	+1.149%	1	2,775	-20.909%
2026-04-08	21.7500	21.7500	21.7500	21.7500	+7.407%	1	2,774	-20.000%
2026-04-06	20.2500	20.2500	20.2500	20.2500	+6.579%	3	2,774	-14.074%
2026-03-31	19.0000	19.0000	19.0000	19.0000	-0.524%	1	2,774	-8.421%
2026-03-27	19.0800	19.1000	19.0800	19.1000	-9.479%	7	2,773	-8.901%
2026-03-26	20.1000	21.3000	19.8500	21.1000	+17.222%	34	2,777	-17.536%
2026-03-25	18.0000	18.0000	18.0000	18.0000	-2.703%	1	2,773	-3.333%
2026-03-24	18.9000	18.9000	18.5000	18.5000	-8.189%	22	2,772	-5.946%
2026-03-23	20.2800	20.2800	19.9500	20.1500	-20.198%	46	2,778	-13.648%
2026-03-19	25.8000	26.0000	25.2500	25.2500	-11.092%	16	2,780	-31.089%
2026-03-16	28.4000	28.7000	28.0800	28.4000	+20.851%	76	2,781	-38.732%
2026-03-12	23.5700	23.5700	23.5000	23.5000	-7.843%	5	2,780	-25.957%
2026-03-11	25.5000	25.5000	25.5000	25.5000	-25.656%	1	2,777	-31.765%
2026-03-09	34.3000	34.3000	34.3000	34.3000	-2.000%	1	2,776	-49.271%
2026-03-06	35.0000	35.0000	35.0000	35.0000	-28.571%	1	2,777	-50.286%
2026-02-26	49.2000	49.2000	49.0000	49.0000	+3.158%	2	2,778	-64.490%
2026-02-23	47.5000	47.5000	47.5000	47.5000	+16.851%	1	2,780	-63.368%
2026-02-19	40.6500	40.6500	40.6500	40.6500	+0.544%	1	2,779	-57.196%
2026-02-17	40.4300	40.4300	40.4300	40.4300	+12.306%	5	2,780	-56.963%
2026-02-12	36.0000	36.0000	36.0000	36.0000	+12.500%	1	2,785	-51.667%
2026-02-06	32.0000	32.0000	32.0000	32.0000	-0.929%	1	2,786	-45.625%
2026-02-03	37.7500	37.7500	32.3000	32.3000	-13.265%	14	2,786	-46.130%
2026-02-02	37.2400	37.2400	37.2400	37.2400	+0.377%	20	2,774	-53.276%
2026-01-30	37.1000	37.1000	37.1000	37.1000	+18.417%	2	2,794	-53.100%
2026-01-28	31.3300	31.3300	31.3300	31.3300	+3.742%	5	2,794	-44.462%
2026-01-23	28.8000	30.2000	28.6000	30.2000	-15.169%	8	2,794	-42.384%
2026-01-20	35.6000	35.6000	35.6000	35.6000	+0.451%	1	2,794	-51.124%
2026-01-16	35.6000	35.6000	35.2000	35.4400	+20.095%	8	2,790	-50.903%
2026-01-13	29.5100	29.5100	29.5100	29.5100	-9.617%	1	2,790	-41.037%
2026-01-12	32.3000	32.6500	32.1000	32.6500	-15.195%	3	2,790	-46.708%
2026-01-09	38.5000	38.5000	38.5000	38.5000	-1.786%	1	2,789	-54.805%
2026-01-08	39.2000	39.2000	39.2000	39.2000	+5.660%	17	2,788	-55.612%
2026-01-07	37.1000	37.1000	37.1000	37.1000	+12.085%	1	2,771	-53.100%
2026-01-06	33.1000	33.1000	33.1000	33.1000	+15.734%	5	2,772	-47.432%
2026-01-05	26.6500	28.6000	26.6500	28.6000	-10.260%	26	2,777	-39.161%
2025-12-22	30.4000	31.8700	30.4000	31.8700	+1.984%	12	2,779	-45.403%
2025-12-12	31.2500	31.2500	31.2500	31.2500	+3.545%	3	2,767	-44.320%
2025-12-10	30.2000	30.2000	30.1800	30.1800	-7.138%	5	2,767	-42.346%
2025-12-08	32.5000	32.5000	32.5000	32.5000	-28.571%	1	2,762	-46.462%
2025-11-25	45.5000	45.5000	45.5000	45.5000	-2.235%	1	2,762	-61.758%
2025-11-13	45.1200	46.5400	45.1200	46.5400	+8.233%	5	2,763	-62.613%
2025-11-12	43.0000	43.0000	43.0000	43.0000	+25.364%	1	2,765	-59.535%
2025-11-07	34.5000	34.5000	34.3000	34.3000	+5.538%	2	2,764	-49.271%
2025-11-06	32.5000	32.5000	32.5000	32.5000	-29.379%	2	2,762	-46.462%
2025-10-15	46.0200	46.0200	46.0200	46.0200	+22.231%	2	2,760	-62.190%
2025-10-01	35.9300	37.6500	35.9300	37.6500	-9.168%	3	2,761	-53.785%
2025-09-25	41.4500	41.4500	41.4500	41.4500	-11.996%	1	2,761	-58.022%
2025-09-23	47.1000	47.1000	47.1000	47.1000	-20.707%	1	2,760	-63.057%
2025-08-25	59.8000	59.8000	59.1700	59.4000	-8.489%	62	2,759	-70.707%
2025-07-10	64.9100	64.9100	64.9100	64.9100	+9.092%	2	2,739	-73.194%
2025-06-12	59.5000	59.5000	59.5000	59.5000	-6.299%	1	2,740	-70.756%
2025-06-09	63.5000	63.5000	63.5000	63.5000	+0.794%	1	2,741	-72.598%
2025-06-05	63.0000	63.0000	63.0000	63.0000	+0.832%	1,256	2,740	-72.381%
2025-06-03	62.4800	62.4800	62.4800	62.4800	-4.025%	1	2,740	-72.151%
2025-05-08	65.1000	65.1000	65.1000	65.1000	+3.006%	1	2,740	-73.272%
2025-05-07	63.2000	63.2000	63.2000	63.2000	+24.901%	5	2,740	-72.468%
2025-04-23	50.6000	50.6000	50.6000	50.6000	+14.739%	3	2,745	-65.613%
2025-04-15	44.1000	44.1000	44.1000	44.1000	-4.130%	1	2,742	-60.544%
2025-04-07	39.1000	46.0000	39.1000	46.0000	-20.429%	3,141	2,743	-62.174%
2025-03-25	57.8100	57.8100	57.8100	57.8100	+5.033%	1	3,146	-69.901%
2025-03-21	55.0400	55.0400	55.0400	55.0400	-8.297%	2	3,147	-68.387%
2025-03-20	60.0200	60.0200	60.0200	60.0200	-3.520%	2	3,146	-71.010%
2025-03-19	62.2100	62.2100	62.2100	62.2100	+3.597%	1	3,148	-72.030%
2025-03-18	60.1200	60.1200	60.0500	60.0500	+4.253%	3	3,149	-71.024%
2025-03-14	57.6000	57.6000	57.6000	57.6000	+7.343%	2	3,152	-69.792%
2025-03-13	53.6600	53.6600	53.6600	53.6600	-0.019%	1	3,154	-67.574%
2025-03-12	56.8200	58.5500	53.6700	53.6700	-27.079%	1,715	3,154	-67.580%
2025-03-03	73.6000	73.6000	73.6000	73.6000	-0.406%	1	1,439	-76.359%
2025-01-31	75.5000	76.4500	73.8000	73.9000	+1.791%	1,854	1,438	-76.455%
2025-01-22	72.6000	72.6000	72.6000	72.6000	+10.671%	2	515	-76.033%
2025-01-16	65.6000	65.6000	65.6000	65.6000	+16.519%	3	513	-73.476%
2025-01-14	56.3000	56.3000	56.3000	56.3000	-4.576%	3	516	-69.094%
2025-01-13	58.5000	59.0000	58.5000	59.0000	+21.026%	513	513	-70.508%
2025-01-07	48.9400	48.9400	48.7500	48.7500	-15.129%	4	6	-64.308%
2024-12-27	57.4400	57.4400	57.4400	57.4400	-23.250%	2	4	-69.708%
2024-12-02	74.8400	74.8400	74.8400	74.8400	-2.349%	1	3	-76.750%
2024-11-19	76.6400	76.6400	76.6400	76.6400	+10.592%	1	2	-77.296%
2024-11-11	69.3000	69.3000	69.3000	69.3000	0.000%	1	1	-74.892%