Dark

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

EOD

Aug 6, 2026

11.80+2.165%(+0.25)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	11.8000	11.8000	11.8000	11.8000	+2.165%	4	453	0.000%
2026-08-04	11.5500	11.5500	11.5500	11.5500	-33.621%	2	452	+2.165%
2026-07-30	17.2500	17.5000	17.2500	17.4000	0.000%	6	450	-32.184%
2026-07-28	17.4000	17.4000	17.4000	17.4000	+61.111%	1	449	-32.184%
2026-07-24	10.5000	10.8000	10.5000	10.8000	+42.105%	12	449	+9.259%
2026-07-21	7.6000	7.6000	7.6000	7.6000	-38.808%	10	437	+55.263%
2026-07-13	12.1000	12.4200	12.1000	12.4200	+8.472%	3	437	-4.992%
2026-07-10	11.4500	11.4500	11.4500	11.4500	-0.087%	200	398	+3.057%
2026-07-07	12.1000	12.1000	11.4600	11.4600	+4.182%	17	309	+2.967%
2026-07-02	11.0000	11.0000	11.0000	11.0000	+37.500%	1	295	+7.273%
2026-06-30	8.2800	8.2800	7.8000	8.0000	-38.462%	4	295	+47.500%
2026-06-26	13.0000	13.0000	13.0000	13.0000	+54.762%	3	295	-9.231%
2026-06-25	8.9000	8.9000	8.4000	8.4000	+1.205%	5	295	+40.476%
2026-06-24	8.4000	8.4000	8.3000	8.3000	+36.066%	12	294	+42.169%
2026-06-22	6.1000	6.1000	6.1000	6.1000	-6.154%	1	304	+93.443%
2026-06-18	6.5000	6.5000	6.5000	6.5000	-8.836%	1	303	+81.538%
2026-06-17	7.1300	7.1300	7.1300	7.1300	-18.046%	1	303	+65.498%
2026-06-12	8.7000	8.7000	8.7000	8.7000	+31.818%	1	303	+35.632%
2026-06-08	6.6000	6.6000	6.6000	6.6000	+19.565%	60	303	+78.788%
2026-06-02	5.8000	5.8000	5.3000	5.5200	-26.400%	19	253	+113.768%
2026-05-28	7.5000	7.5000	7.5000	7.5000	-3.846%	1	241	+57.333%
2026-05-27	8.1000	8.1000	7.8000	7.8000	-15.217%	4	241	+51.282%
2026-05-22	9.2000	9.2000	9.2000	9.2000	+16.456%	1	240	+28.261%
2026-05-21	7.9000	7.9000	7.9000	7.9000	-10.227%	1	240	+49.367%
2026-05-20	9.1400	9.1400	8.5500	8.8000	0.000%	21	240	+34.091%
2026-05-19	9.1000	9.1000	8.7000	8.8000	+18.919%	136	228	+34.091%
2026-05-18	7.6000	7.6000	7.4000	7.4000	+39.623%	2	228	+59.459%
2026-05-13	5.3000	5.3000	5.3000	5.3000	+51.429%	18	228	+122.642%
2026-05-07	3.2000	3.5000	3.2000	3.5000	-5.405%	2	228	+237.143%
2026-05-06	3.7000	3.7000	3.7000	3.7000	-22.917%	23	226	+218.919%
2026-05-01	4.8000	4.9000	3.4000	4.8000	-48.936%	16	222	+145.833%
2026-04-28	9.4000	9.4000	9.4000	9.4000	-14.234%	1	222	+25.532%
2026-04-21	10.9600	10.9600	10.9600	10.9600	-16.970%	1	222	+7.664%
2026-04-20	14.5000	14.5000	13.2000	13.2000	-14.286%	2	222	-10.606%
2026-04-17	15.7000	15.7000	15.4000	15.4000	-11.494%	4	222	-23.377%
2026-04-14	17.4000	17.4000	17.4000	17.4000	+16.000%	1	219	-32.184%
2026-04-08	15.0000	15.0000	15.0000	15.0000	+27.119%	1	219	-21.333%
2026-03-31	11.0000	11.8000	11.0000	11.8000	-3.279%	3	219	0.000%
2026-03-30	13.0000	13.0000	12.2000	12.2000	+1.667%	2	221	-3.279%
2026-03-24	12.1000	12.1000	12.0000	12.0000	-17.808%	5	217	-1.667%
2026-03-23	15.5000	15.7000	14.6000	14.6000	-5.806%	19	216	-19.178%
2026-03-20	15.7000	15.8000	15.5000	15.5000	-24.390%	28	216	-23.871%
2026-03-18	19.5000	20.5000	19.5000	20.5000	-6.818%	2	224	-42.439%
2026-03-17	22.0000	22.0000	21.8000	22.0000	+11.392%	6	224	-46.364%
2026-03-16	20.0000	20.0100	19.7500	19.7500	+15.497%	11	220	-40.253%
2026-03-13	18.6000	18.7000	16.4000	17.1000	-2.841%	52	220	-30.994%
2026-03-12	16.5700	18.1000	13.7000	17.6000	-4.865%	21	199	-32.955%
2026-03-11	21.0000	21.0000	15.3000	18.5000	-33.692%	39	199	-36.216%
2026-03-05	29.6000	29.6000	27.9000	27.9000	-21.408%	4	200	-57.706%
2026-03-04	35.3000	35.7000	35.3000	35.5000	+3.198%	21	200	-66.761%
2026-02-24	34.4000	34.4000	34.4000	34.4000	-9.474%	1	191	-65.698%
2026-02-23	38.0000	38.0000	38.0000	38.0000	+75.926%	2	191	-68.947%
2026-02-06	21.6000	21.6000	21.6000	21.6000	-20.000%	1	189	-45.370%
2026-01-30	27.0000	27.0000	27.0000	27.0000	+18.421%	1	188	-56.296%
2026-01-26	22.8000	22.8000	22.8000	22.8000	+8.571%	1	187	-48.246%
2026-01-23	20.7000	21.0000	20.7000	21.0000	-16.996%	2	186	-43.810%
2026-01-22	25.3000	25.3000	25.3000	25.3000	+2.429%	1	184	-53.360%
2026-01-20	24.7000	24.7000	24.7000	24.7000	-4.189%	1	184	-52.227%
2026-01-16	25.7800	25.7800	25.7800	25.7800	+34.271%	1	184	-54.228%
2026-01-05	19.2000	19.2000	19.2000	19.2000	+1.053%	1	185	-38.542%
2026-01-02	19.0000	19.0000	19.0000	19.0000	-13.636%	1	185	-37.895%
2025-12-31	22.0600	22.3700	21.9000	22.0000	+4.762%	4	186	-46.364%
2025-12-16	21.0000	21.0000	21.0000	21.0000	-14.634%	2	186	-43.810%
2025-12-09	24.6000	24.6000	24.6000	24.6000	+1.653%	1	186	-52.033%
2025-12-08	24.4000	24.4000	24.2000	24.2000	-21.429%	3	186	-51.240%
2025-12-02	30.8000	30.8000	30.8000	30.8000	-13.239%	1	184	-61.688%
2025-11-25	35.0000	35.5000	35.0000	35.5000	+24.126%	3	184	-66.761%
2025-10-31	28.6000	28.6000	28.6000	28.6000	-33.488%	1	187	-58.741%
2025-10-21	43.0000	43.0000	43.0000	43.0000	+20.617%	4	187	-72.558%
2025-10-14	35.2500	35.6500	35.2500	35.6500	+2.590%	4	183	-66.900%
2025-10-03	34.7500	34.7500	34.7500	34.7500	+29.423%	1	183	-66.043%
2025-10-01	26.6800	26.8500	26.6800	26.8500	-40.333%	4	182	-56.052%
2025-09-11	45.0000	45.0000	45.0000	45.0000	-2.003%	1	180	-73.778%
2025-08-21	45.9200	45.9200	45.9200	45.9200	+5.806%	2	179	-74.303%
2025-08-15	43.4000	43.4000	43.4000	43.4000	+6.112%	1	179	-72.811%
2025-08-13	40.9000	40.9000	40.9000	40.9000	-29.507%	1	178	-71.149%
2025-07-23	58.0200	58.0200	58.0200	58.0200	+3.238%	2	177	-79.662%
2025-06-27	56.2000	56.2000	56.2000	56.2000	+20.860%	1	176	-79.004%
2025-06-23	46.2000	46.5000	46.2000	46.5000	-8.644%	34	176	-74.624%
2025-06-09	50.9000	50.9000	50.9000	50.9000	-10.102%	3	142	-76.817%
2025-05-13	56.6200	56.6200	56.6200	56.6200	+12.274%	125	142	-79.159%
2025-05-06	50.4300	50.4300	50.4300	50.4300	+7.298%	1	17	-76.601%
2025-04-30	47.1000	47.1000	46.6000	47.0000	-2.083%	25	17	-74.894%
2025-04-29	47.9000	48.0000	47.9000	48.0000	+35.977%	2	31	-75.417%
2025-04-22	35.3000	35.3000	35.3000	35.3000	+13.505%	2	33	-66.572%
2025-04-21	31.1000	31.1000	31.1000	31.1000	-18.373%	1	31	-62.058%
2025-04-17	36.9000	38.1000	36.7000	38.1000	+4.098%	27	10	-69.029%
2025-04-16	36.6000	36.6000	36.6000	36.6000	-27.525%	2	10	-67.760%
2025-03-10	50.5000	50.5000	50.5000	50.5000	-12.174%	1	10	-76.634%
2025-03-05	57.5000	57.5000	57.5000	57.5000	+24.648%	1	10	-79.478%
2025-01-13	46.1300	46.1300	46.1300	46.1300	+8.033%	1	10	-74.420%
2024-12-30	43.3500	43.3500	42.7000	42.7000	-18.821%	2	9	-72.365%
2024-12-16	53.9200	53.9200	52.6000	52.6000	-5.362%	2	8	-77.567%
2024-12-11	55.5800	55.5800	55.5800	55.5800	-5.234%	1	8	-78.769%
2024-12-05	58.6500	58.6500	58.6500	58.6500	-11.805%	1	8	-79.881%
2024-11-27	66.5000	66.5000	66.5000	66.5000	+5.892%	1	7	-82.256%
2024-11-13	62.8000	62.8000	62.8000	62.8000	+20.769%	5	7	-81.210%
2024-11-08	52.0000	52.0000	52.0000	52.0000	0.000%	4	2	-77.308%