Dark

SYK20270115C390
SYK Jan 15 2027 390.00 Call (SYK270115C00390000)
option OPRA

EOD

Sep 21, 2026

0.5700-52.500%(-0.6300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.7500	0.7500	0.5700	0.5700	-52.500%	9	405	0.000%
2026-09-14	1.8000	1.8000	1.2000	1.2000	+71.429%	6	406	-52.500%
2026-09-11	0.7000	0.7000	0.7000	0.7000	+7.692%	10	406	-18.571%
2026-09-10	0.9000	1.0000	0.6500	0.6500	-56.667%	14	406	-12.308%
2026-09-08	1.9200	1.9200	1.5000	1.5000	-23.858%	7	411	-62.000%
2026-09-04	2.3900	2.3900	1.9700	1.9700	-53.095%	7	423	-71.066%
2026-09-03	4.2000	4.2000	4.2000	4.2000	+31.250%	3	423	-86.429%
2026-09-02	3.3000	3.3000	3.2000	3.2000	-25.234%	12	423	-82.188%
2026-09-01	4.2800	4.2800	4.2800	4.2800	-12.653%	1	434	-86.682%
2026-08-31	5.5000	5.5000	4.9000	4.9000	-17.647%	11	434	-88.367%
2026-08-27	5.9500	5.9500	5.9500	5.9500	-9.848%	2	435	-90.420%
2026-08-26	6.6000	6.6000	6.6000	6.6000	-4.348%	1	435	-91.364%
2026-08-25	6.9000	6.9000	6.9000	6.9000	+1.471%	1	435	-91.739%
2026-08-21	6.7000	6.8000	6.7000	6.8000	-29.167%	2	436	-91.618%
2026-08-20	9.6000	9.6000	9.6000	9.6000	+18.959%	1	436	-94.063%
2026-08-18	8.0700	8.0700	8.0700	8.0700	-18.485%	1	437	-92.937%
2026-08-14	9.8000	10.9000	9.8000	9.9000	-11.607%	204	420	-94.242%
2026-08-13	11.5000	11.5000	11.2000	11.2000	-20.114%	3	470	-94.911%
2026-08-11	14.0200	14.0200	14.0200	14.0200	+18.814%	17	470	-95.934%
2026-08-06	11.8000	11.8000	11.8000	11.8000	+2.165%	4	453	-95.169%
2026-08-04	11.5500	11.5500	11.5500	11.5500	-33.621%	2	452	-95.065%
2026-07-30	17.2500	17.5000	17.2500	17.4000	0.000%	6	450	-96.724%
2026-07-28	17.4000	17.4000	17.4000	17.4000	+61.111%	1	449	-96.724%
2026-07-24	10.5000	10.8000	10.5000	10.8000	+42.105%	12	449	-94.722%
2026-07-21	7.6000	7.6000	7.6000	7.6000	-38.808%	10	437	-92.500%
2026-07-13	12.1000	12.4200	12.1000	12.4200	+8.472%	3	437	-95.411%
2026-07-10	11.4500	11.4500	11.4500	11.4500	-0.087%	200	398	-95.022%
2026-07-07	12.1000	12.1000	11.4600	11.4600	+4.182%	17	309	-95.026%
2026-07-02	11.0000	11.0000	11.0000	11.0000	+37.500%	1	295	-94.818%
2026-06-30	8.2800	8.2800	7.8000	8.0000	-38.462%	4	295	-92.875%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+54.762%	3	295	-95.615%
2026-06-25	8.9000	8.9000	8.4000	8.4000	+1.205%	5	295	-93.214%
2026-06-24	8.4000	8.4000	8.3000	8.3000	+36.066%	12	294	-93.133%
2026-06-22	6.1000	6.1000	6.1000	6.1000	-6.154%	1	304	-90.656%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-8.836%	1	303	-91.231%
2026-06-17	7.1300	7.1300	7.1300	7.1300	-18.046%	1	303	-92.006%
2026-06-12	8.7000	8.7000	8.7000	8.7000	+31.818%	1	303	-93.448%
2026-06-08	6.6000	6.6000	6.6000	6.6000	+19.565%	60	303	-91.364%
2026-06-02	5.8000	5.8000	5.3000	5.5200	-26.400%	19	253	-89.674%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-3.846%	1	241	-92.400%
2026-05-27	8.1000	8.1000	7.8000	7.8000	-15.217%	4	241	-92.692%
2026-05-22	9.2000	9.2000	9.2000	9.2000	+16.456%	1	240	-93.804%
2026-05-21	7.9000	7.9000	7.9000	7.9000	-10.227%	1	240	-92.785%
2026-05-20	9.1400	9.1400	8.5500	8.8000	0.000%	21	240	-93.523%
2026-05-19	9.1000	9.1000	8.7000	8.8000	+18.919%	136	228	-93.523%
2026-05-18	7.6000	7.6000	7.4000	7.4000	+39.623%	2	228	-92.297%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+51.429%	18	228	-89.245%
2026-05-07	3.2000	3.5000	3.2000	3.5000	-5.405%	2	228	-83.714%
2026-05-06	3.7000	3.7000	3.7000	3.7000	-22.917%	23	226	-84.595%
2026-05-01	4.8000	4.9000	3.4000	4.8000	-48.936%	16	222	-88.125%
2026-04-28	9.4000	9.4000	9.4000	9.4000	-14.234%	1	222	-93.936%
2026-04-21	10.9600	10.9600	10.9600	10.9600	-16.970%	1	222	-94.799%
2026-04-20	14.5000	14.5000	13.2000	13.2000	-14.286%	2	222	-95.682%
2026-04-17	15.7000	15.7000	15.4000	15.4000	-11.494%	4	222	-96.299%
2026-04-14	17.4000	17.4000	17.4000	17.4000	+16.000%	1	219	-96.724%
2026-04-08	15.0000	15.0000	15.0000	15.0000	+27.119%	1	219	-96.200%
2026-03-31	11.0000	11.8000	11.0000	11.8000	-3.279%	3	219	-95.169%
2026-03-30	13.0000	13.0000	12.2000	12.2000	+1.667%	2	221	-95.328%
2026-03-24	12.1000	12.1000	12.0000	12.0000	-17.808%	5	217	-95.250%
2026-03-23	15.5000	15.7000	14.6000	14.6000	-5.806%	19	216	-96.096%
2026-03-20	15.7000	15.8000	15.5000	15.5000	-24.390%	28	216	-96.323%
2026-03-18	19.5000	20.5000	19.5000	20.5000	-6.818%	2	224	-97.220%
2026-03-17	22.0000	22.0000	21.8000	22.0000	+11.392%	6	224	-97.409%
2026-03-16	20.0000	20.0100	19.7500	19.7500	+15.497%	11	220	-97.114%
2026-03-13	18.6000	18.7000	16.4000	17.1000	-2.841%	52	220	-96.667%
2026-03-12	16.5700	18.1000	13.7000	17.6000	-4.865%	21	199	-96.761%
2026-03-11	21.0000	21.0000	15.3000	18.5000	-33.692%	39	199	-96.919%
2026-03-05	29.6000	29.6000	27.9000	27.9000	-21.408%	4	200	-97.957%
2026-03-04	35.3000	35.7000	35.3000	35.5000	+3.198%	21	200	-98.394%
2026-02-24	34.4000	34.4000	34.4000	34.4000	-9.474%	1	191	-98.343%
2026-02-23	38.0000	38.0000	38.0000	38.0000	+75.926%	2	191	-98.500%
2026-02-06	21.6000	21.6000	21.6000	21.6000	-20.000%	1	189	-97.361%
2026-01-30	27.0000	27.0000	27.0000	27.0000	+18.421%	1	188	-97.889%
2026-01-26	22.8000	22.8000	22.8000	22.8000	+8.571%	1	187	-97.500%
2026-01-23	20.7000	21.0000	20.7000	21.0000	-16.996%	2	186	-97.286%
2026-01-22	25.3000	25.3000	25.3000	25.3000	+2.429%	1	184	-97.747%
2026-01-20	24.7000	24.7000	24.7000	24.7000	-4.189%	1	184	-97.692%
2026-01-16	25.7800	25.7800	25.7800	25.7800	+34.271%	1	184	-97.789%
2026-01-05	19.2000	19.2000	19.2000	19.2000	+1.053%	1	185	-97.031%
2026-01-02	19.0000	19.0000	19.0000	19.0000	-13.636%	1	185	-97.000%
2025-12-31	22.0600	22.3700	21.9000	22.0000	+4.762%	4	186	-97.409%
2025-12-16	21.0000	21.0000	21.0000	21.0000	-14.634%	2	186	-97.286%
2025-12-09	24.6000	24.6000	24.6000	24.6000	+1.653%	1	186	-97.683%
2025-12-08	24.4000	24.4000	24.2000	24.2000	-21.429%	3	186	-97.645%
2025-12-02	30.8000	30.8000	30.8000	30.8000	-13.239%	1	184	-98.149%
2025-11-25	35.0000	35.5000	35.0000	35.5000	+24.126%	3	184	-98.394%
2025-10-31	28.6000	28.6000	28.6000	28.6000	-33.488%	1	187	-98.007%
2025-10-21	43.0000	43.0000	43.0000	43.0000	+20.617%	4	187	-98.674%
2025-10-14	35.2500	35.6500	35.2500	35.6500	+2.590%	4	183	-98.401%
2025-10-03	34.7500	34.7500	34.7500	34.7500	+29.423%	1	183	-98.360%
2025-10-01	26.6800	26.8500	26.6800	26.8500	-40.333%	4	182	-97.877%
2025-09-11	45.0000	45.0000	45.0000	45.0000	-2.003%	1	180	-98.733%
2025-08-21	45.9200	45.9200	45.9200	45.9200	+5.806%	2	179	-98.759%
2025-08-15	43.4000	43.4000	43.4000	43.4000	+6.112%	1	179	-98.687%
2025-08-13	40.9000	40.9000	40.9000	40.9000	-29.507%	1	178	-98.606%
2025-07-23	58.0200	58.0200	58.0200	58.0200	+3.238%	2	177	-99.018%
2025-06-27	56.2000	56.2000	56.2000	56.2000	+20.860%	1	176	-98.986%
2025-06-23	46.2000	46.5000	46.2000	46.5000	-8.644%	34	176	-98.774%
2025-06-09	50.9000	50.9000	50.9000	50.9000	-10.102%	3	142	-98.880%
2025-05-13	56.6200	56.6200	56.6200	56.6200	+12.274%	125	142	-98.993%
2025-05-06	50.4300	50.4300	50.4300	50.4300	+7.298%	1	17	-98.870%
2025-04-30	47.1000	47.1000	46.6000	47.0000	-2.083%	25	17	-98.787%
2025-04-29	47.9000	48.0000	47.9000	48.0000	+35.977%	2	31	-98.813%
2025-04-22	35.3000	35.3000	35.3000	35.3000	+13.505%	2	33	-98.385%
2025-04-21	31.1000	31.1000	31.1000	31.1000	-18.373%	1	31	-98.167%
2025-04-17	36.9000	38.1000	36.7000	38.1000	+4.098%	27	10	-98.504%
2025-04-16	36.6000	36.6000	36.6000	36.6000	-27.525%	2	10	-98.443%
2025-03-10	50.5000	50.5000	50.5000	50.5000	-12.174%	1	10	-98.871%
2025-03-05	57.5000	57.5000	57.5000	57.5000	+24.648%	1	10	-99.009%
2025-01-13	46.1300	46.1300	46.1300	46.1300	+8.033%	1	10	-98.764%
2024-12-30	43.3500	43.3500	42.7000	42.7000	-18.821%	2	9	-98.665%
2024-12-16	53.9200	53.9200	52.6000	52.6000	-5.362%	2	8	-98.916%
2024-12-11	55.5800	55.5800	55.5800	55.5800	-5.234%	1	8	-98.974%
2024-12-05	58.6500	58.6500	58.6500	58.6500	-11.805%	1	8	-99.028%
2024-11-27	66.5000	66.5000	66.5000	66.5000	+5.892%	1	7	-99.143%
2024-11-13	62.8000	62.8000	62.8000	62.8000	+20.769%	5	7	-99.092%
2024-11-08	52.0000	52.0000	52.0000	52.0000	0.000%	4	2	-98.904%