Dark

SYK20270115C400
SYK Jan 15 2027 400.00 Call (SYK270115C00400000)
option OPRA

EOD

Aug 6, 2026

9.64+6.992%(+0.63)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	9.6400	9.6400	9.6400	9.6400	+6.992%	1	577	0.000%
2026-08-04	9.0100	9.0100	9.0100	9.0100	-1.530%	1	576	+6.992%
2026-08-03	9.4000	9.4000	9.1500	9.1500	+34.559%	3	577	+5.355%
2026-07-31	7.5000	7.5000	6.8000	6.8000	-52.448%	14	577	+41.765%
2026-07-30	14.3000	14.3000	14.3000	14.3000	-7.742%	1	589	-32.587%
2026-07-28	15.3000	15.8000	14.5000	15.5000	+42.202%	13	589	-37.806%
2026-07-27	10.5600	10.9000	10.5600	10.9000	+98.182%	2	576	-11.560%
2026-07-23	5.5000	5.5000	5.5000	5.5000	-11.290%	11	575	+75.273%
2026-07-21	6.2000	6.2000	6.1000	6.2000	-17.333%	19	586	+55.484%
2026-07-17	7.5000	7.5000	7.5000	7.5000	-26.471%	1	586	+28.533%
2026-07-16	9.8000	10.2000	9.8000	10.2000	+85.455%	12	585	-5.490%
2026-07-14	5.5000	5.5000	5.5000	5.5000	-46.602%	11	573	+75.273%
2026-07-13	10.0000	10.3000	10.0000	10.3000	+9.574%	11	584	-6.408%
2026-07-10	9.4000	9.4000	9.4000	9.4000	-6.094%	1	573	+2.553%
2026-07-07	10.0100	10.0100	10.0100	10.0100	+6.489%	3	573	-3.696%
2026-07-02	9.4000	9.4000	9.4000	9.4000	+34.286%	1	570	+2.553%
2026-07-01	7.0000	7.0000	7.0000	7.0000	+7.692%	4	570	+37.714%
2026-06-30	6.3000	6.5000	6.3000	6.5000	-35.644%	10	574	+48.308%
2026-06-29	10.1000	10.1000	10.1000	10.1000	-5.607%	4	574	-4.554%
2026-06-26	8.0000	10.7000	8.0000	10.7000	+52.857%	9	570	-9.907%
2026-06-24	7.0000	7.0000	7.0000	7.0000	+27.273%	2	566	+37.714%
2026-06-23	5.4000	5.5000	5.4000	5.5000	+13.872%	6	566	+75.273%
2026-06-22	5.4000	5.4000	4.8300	4.8300	-19.500%	40	562	+99.586%
2026-06-16	6.3000	6.3000	6.0000	6.0000	-22.078%	41	524	+60.667%
2026-06-09	6.6000	7.7000	6.6000	7.7000	+45.283%	11	507	+25.195%
2026-06-04	5.3000	5.3000	5.3000	5.3000	+9.959%	1	496	+81.887%
2026-06-02	4.7000	4.9500	4.7000	4.8200	-3.600%	12	495	+100.000%
2026-06-01	5.0000	5.0000	5.0000	5.0000	-15.254%	1	495	+92.800%
2026-05-29	6.0000	6.0000	5.9000	5.9000	+3.509%	2	495	+63.390%
2026-05-28	5.7000	5.7000	5.7000	5.7000	+1.786%	1	495	+69.123%
2026-05-27	6.3000	6.3000	5.6000	5.6000	-22.222%	7	496	+72.143%
2026-05-26	7.2000	7.2000	7.2000	7.2000	+1.408%	1	498	+33.889%
2026-05-22	6.7000	7.4000	6.7000	7.1000	+12.698%	4	498	+35.775%
2026-05-21	6.5000	6.5000	6.3000	6.3000	-13.343%	5	498	+53.016%
2026-05-20	7.2700	7.2700	7.2700	7.2700	+0.972%	1	498	+32.600%
2026-05-19	7.1400	7.2000	6.5000	7.2000	+20.000%	260	494	+33.889%
2026-05-18	6.0000	6.0000	5.8000	6.0000	+9.091%	11	494	+60.667%
2026-05-15	5.8200	5.8200	5.5000	5.5000	+10.000%	5	494	+75.273%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+108.333%	10	574	+92.800%
2026-05-12	2.4000	2.4000	2.4000	2.4000	0.000%	5	584	+301.667%
2026-05-11	1.6200	2.4000	1.6200	2.4000	+20.000%	5	584	+301.667%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-16.667%	2	584	+382.000%
2026-05-06	2.4000	2.4000	2.4000	2.4000	+2.128%	2	584	+301.667%
2026-05-05	2.6500	2.6500	2.3000	2.3500	-12.963%	9	574	+310.213%
2026-05-04	2.7000	2.7000	2.7000	2.7000	-3.571%	3	577	+257.037%
2026-05-01	4.1800	4.1800	2.8000	2.8000	-52.542%	33	553	+244.286%
2026-04-30	6.2000	6.2000	5.9000	5.9000	+5.357%	4	553	+63.390%
2026-04-29	5.9000	6.0000	5.6000	5.6000	-37.079%	11	543	+72.143%
2026-04-27	8.9000	8.9000	8.9000	8.9000	-2.198%	2	543	+8.315%
2026-04-22	9.4800	9.4800	8.8800	9.1000	-30.000%	4	541	+5.934%
2026-04-17	12.9000	13.0000	12.9000	13.0000	+8.333%	7	540	-25.846%
2026-04-09	12.0000	12.0000	12.0000	12.0000	+3.448%	1	537	-19.667%
2026-04-06	11.6000	11.6000	11.6000	11.6000	+1.754%	2	536	-16.897%
2026-04-02	11.4000	11.4000	11.4000	11.4000	+8.571%	1	535	-15.439%
2026-04-01	10.5000	10.5000	10.5000	10.5000	+1.254%	1	535	-8.190%
2026-03-27	10.3000	10.3800	9.0000	10.3700	+1.667%	59	534	-7.040%
2026-03-24	10.0000	10.2000	9.9000	10.2000	-2.857%	12	489	-5.490%
2026-03-23	10.5000	10.5000	10.5000	10.5000	-31.818%	1	499	-8.190%
2026-03-19	16.3000	16.3000	15.4000	15.4000	+1.316%	3	499	-37.403%
2026-03-13	13.9000	15.2000	13.9000	15.2000	-0.524%	10	492	-36.579%
2026-03-12	14.5000	15.2800	14.5000	15.2800	-26.538%	35	479	-36.911%
2026-03-10	20.7000	20.8000	20.7000	20.8000	-16.466%	34	486	-53.654%
2026-03-05	24.9000	24.9000	24.9000	24.9000	-25.494%	1	457	-61.285%
2026-03-02	33.2000	33.5500	33.2000	33.4200	+8.260%	16	457	-71.155%
2026-02-23	30.8700	30.8700	30.8700	30.8700	+23.480%	1	451	-68.772%
2026-02-18	25.0000	25.0000	25.0000	25.0000	-3.363%	1	451	-61.440%
2026-02-13	25.8000	25.8700	25.8000	25.8700	+39.086%	2	451	-62.737%
2026-02-06	18.6000	18.6000	18.6000	18.6000	-19.130%	1	450	-48.172%
2026-02-02	23.6000	23.6000	23.0000	23.0000	+27.283%	8	451	-58.087%
2026-01-29	18.0700	18.0700	18.0700	18.0700	+0.389%	4	454	-46.652%
2026-01-26	18.2000	18.2000	18.0000	18.0000	-0.056%	2	450	-46.444%
2026-01-23	18.0100	18.0100	18.0100	18.0100	-15.841%	1	449	-46.474%
2026-01-22	21.0000	21.4000	21.0000	21.4000	-1.382%	12	449	-54.953%
2026-01-20	21.7000	21.7000	21.7000	21.7000	+17.171%	1	447	-55.576%
2026-01-14	18.5200	18.5200	18.5200	18.5200	-24.408%	1	446	-47.948%
2026-01-09	24.5000	24.5000	24.5000	24.5000	+4.255%	3	445	-60.653%
2026-01-06	23.5000	23.5000	23.5000	23.5000	+41.566%	1	448	-58.979%
2026-01-05	16.6000	16.6000	16.6000	16.6000	-2.639%	300	445	-41.928%
2026-01-02	17.0500	17.0500	17.0500	17.0500	-7.337%	1	322	-43.460%
2025-12-30	17.7900	18.4000	17.2600	18.4000	-2.646%	15	321	-47.609%
2025-12-23	18.9000	18.9000	18.9000	18.9000	+2.162%	4	329	-48.995%
2025-12-15	18.5000	18.5000	18.5000	18.5000	-5.128%	3	329	-47.892%
2025-12-12	19.5000	19.5000	19.5000	19.5000	-6.699%	3	326	-50.564%
2025-12-08	23.0000	23.0000	20.9000	20.9000	-16.733%	14	326	-53.876%
2025-11-17	25.2000	25.2000	25.0000	25.1000	-21.563%	17	309	-61.594%
2025-11-13	32.0000	32.0000	32.0000	32.0000	+55.794%	2	296	-69.875%
2025-11-06	20.5400	20.5400	20.5400	20.5400	-16.163%	1	298	-53.067%
2025-11-04	24.5000	24.5000	24.5000	24.5000	+4.701%	1	298	-60.653%
2025-10-31	23.7500	23.7500	23.1000	23.4000	-22.772%	10	297	-58.803%
2025-10-30	30.3000	30.3000	30.3000	30.3000	+4.483%	1	295	-68.185%
2025-10-29	29.0000	29.0000	29.0000	29.0000	-18.768%	1	294	-66.759%
2025-10-27	35.7000	35.7000	35.7000	35.7000	-2.486%	1	293	-72.997%
2025-10-20	35.0000	36.6100	35.0000	36.6100	+17.717%	3	293	-73.668%
2025-10-15	31.1000	31.1000	31.1000	31.1000	+3.667%	2	294	-69.003%
2025-10-13	30.0000	30.0000	30.0000	30.0000	+3.022%	1	293	-67.867%
2025-10-10	30.8000	30.8000	29.0000	29.1200	-11.758%	9	294	-66.896%
2025-10-08	33.0000	33.0000	33.0000	33.0000	+22.905%	1	289	-70.788%
2025-10-01	25.0000	26.8500	22.8300	26.8500	-11.967%	7	290	-64.097%
2025-09-24	30.5000	30.5000	30.5000	30.5000	-19.737%	1	292	-68.393%
2025-09-10	38.0000	38.0000	38.0000	38.0000	-13.636%	1	292	-74.632%
2025-09-08	44.0000	44.0000	44.0000	44.0000	+14.883%	1	291	-78.091%
2025-08-15	38.3000	38.3000	38.3000	38.3000	+5.510%	1	290	-74.830%
2025-08-14	36.3000	36.3000	36.3000	36.3000	+3.125%	1	289	-73.444%
2025-08-06	35.2000	35.2000	35.2000	35.2000	-10.204%	4	289	-72.614%
2025-08-05	38.5000	39.6000	38.5000	39.2000	-1.656%	8	289	-75.408%
2025-08-01	40.9900	40.9900	39.8600	39.8600	-16.958%	4	286	-75.815%
2025-07-02	48.0000	48.0000	48.0000	48.0000	-3.614%	2	282	-79.917%
2025-06-27	49.8000	49.8000	49.8000	49.8000	+5.732%	2	282	-80.643%
2025-06-10	47.1000	47.1000	47.1000	47.1000	-2.282%	200	284	-79.533%
2025-06-09	48.2000	48.2000	48.2000	48.2000	+11.652%	2	96	-80.000%
2025-05-02	43.1700	43.1700	43.1700	43.1700	+2.444%	4	94	-77.670%
2025-04-29	42.1400	42.1400	42.1400	42.1400	+53.796%	1	96	-77.124%
2025-04-21	27.4000	27.4000	27.4000	27.4000	-26.443%	1	96	-64.818%
2025-04-04	37.2500	37.2500	37.2500	37.2500	-18.132%	2	95	-74.121%
2025-03-20	46.0000	46.0000	45.5000	45.5000	0.000%	6	94	-78.813%
2025-03-17	44.4000	45.5000	44.4000	45.5000	+15.190%	77	97	-78.813%
2025-03-12	39.5000	39.5000	39.5000	39.5000	-5.276%	6	22	-75.595%
2025-03-11	41.7900	41.7900	41.7000	41.7000	-10.323%	2	18	-76.882%
2025-03-07	46.5000	46.5000	46.5000	46.5000	-16.292%	2	17	-79.269%
2025-03-04	55.5500	55.5500	55.5500	55.5500	-2.612%	1	17	-82.646%
2025-02-26	57.0400	57.0400	57.0400	57.0400	+3.240%	1	17	-83.100%
2025-02-12	55.2500	55.2500	55.2500	55.2500	-8.602%	1	16	-82.552%
2025-02-06	60.4600	60.5100	60.4500	60.4500	-2.657%	18	16	-84.053%
2025-02-05	61.0000	62.1000	61.0000	62.1000	+4.038%	23	25	-84.477%
2025-01-31	59.6900	59.6900	59.6900	59.6900	+1.393%	2	13	-83.850%
2025-01-23	58.8700	58.8700	58.8700	58.8700	+19.898%	4	12	-83.625%
2025-01-16	49.1000	49.1000	49.1000	49.1000	+25.096%	5	8	-80.367%
2025-01-06	39.2500	39.2500	39.2500	39.2500	-10.490%	1	2	-75.439%
2024-12-27	43.8500	43.8500	43.8500	43.8500	+2.693%	2	2	-78.016%
2024-12-18	42.7000	42.7000	42.7000	42.7000	0.000%	1	1	-77.424%