Dark

SYK20270115C460
SYK Jan 15 2027 460.00 Call (SYK270115C00460000)
option OPRA

EOD

Aug 3, 2026

2.55-42.045%(-1.85)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.8000	2.8000	2.2500	2.5500	-42.045%	9	894	0.000%
2026-07-29	4.4000	4.4000	4.4000	4.4000	+76.000%	1	889	-42.045%
2026-07-27	2.5000	2.5000	2.5000	2.5000	+7.759%	1	890	+2.000%
2026-07-24	2.0500	2.3200	2.0500	2.3200	+49.677%	2	889	+9.914%
2026-07-23	1.5500	1.5500	1.5500	1.5500	-11.429%	8	890	+64.516%
2026-07-20	1.7500	1.7500	1.7500	1.7500	+12.903%	1	898	+45.714%
2026-07-14	1.5500	1.5500	1.5500	1.5500	-24.390%	1	899	+64.516%
2026-07-02	2.0500	2.0500	2.0500	2.0500	+7.895%	1	901	+24.390%
2026-07-01	1.9000	1.9000	1.9000	1.9000	+35.714%	1	901	+34.211%
2026-06-23	1.4000	1.4000	1.4000	1.4000	+29.630%	1	902	+82.143%
2026-06-22	1.0800	1.0800	1.0800	1.0800	-1.818%	1	903	+136.111%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-35.294%	1	904	+131.818%
2026-06-12	1.7000	1.7000	1.7000	1.7000	-2.857%	1	904	+50.000%
2026-06-05	1.7500	1.7500	1.7500	1.7500	+52.174%	1	904	+45.714%
2026-06-02	1.1500	1.1500	1.1500	1.1500	-4.167%	1	905	+121.739%
2026-05-29	1.2000	1.2000	1.2000	1.2000	+9.091%	1	905	+112.500%
2026-05-19	1.1000	1.1000	1.1000	1.1000	+1.852%	1	906	+131.818%
2026-05-18	0.9000	1.0800	0.9000	1.0800	+31.707%	3	908	+136.111%
2026-05-14	0.8200	0.8200	0.8200	0.8200	+49.091%	1	908	+210.976%
2026-05-13	0.5500	0.5500	0.5500	0.5500	+57.143%	1	909	+363.636%
2026-05-04	0.3500	0.3500	0.3500	0.3500	-30.000%	1	909	+628.571%
2026-05-01	0.5600	0.5600	0.5000	0.5000	-44.444%	2	910	+410.000%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-25.000%	1	910	+183.333%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-17.241%	1	910	+112.500%
2026-04-28	2.1000	2.1000	1.4500	1.4500	-29.268%	2	911	+75.862%
2026-04-22	2.0500	2.0500	2.0500	2.0500	-29.310%	1	912	+24.390%
2026-04-20	2.9000	2.9000	2.9000	2.9000	-12.651%	1	913	-12.069%
2026-04-16	3.3200	3.3200	3.3200	3.3200	-17.000%	1	914	-23.193%
2026-04-14	4.0000	4.0000	4.0000	4.0000	+25.000%	1	915	-36.250%
2026-04-10	3.2000	3.2000	3.2000	3.2000	0.000%	1	916	-20.313%
2026-04-09	3.2000	3.2000	3.2000	3.2000	+12.281%	2	917	-20.313%
2026-04-06	2.8500	2.8500	2.8500	2.8500	+14.000%	1	919	-10.526%
2026-04-01	2.5000	2.5000	2.5000	2.5000	-9.091%	1	920	+2.000%
2026-03-30	2.7500	2.7500	2.7500	2.7500	-1.786%	1	921	-7.273%
2026-03-24	2.6000	2.8000	2.6000	2.8000	-24.324%	2	922	-8.929%
2026-03-20	3.7000	3.7000	3.7000	3.7000	-7.268%	1	923	-31.081%
2026-03-19	6.0000	6.0000	3.9900	3.9900	-11.333%	6	924	-36.090%
2026-03-18	4.5000	4.5000	4.5000	4.5000	-10.000%	2	925	-43.333%
2026-03-16	4.5000	5.0000	4.5000	5.0000	+25.000%	2	927	-49.000%
2026-03-11	5.7000	5.7000	3.6000	4.0000	-36.000%	13	928	-36.250%
2026-03-06	7.1000	7.1000	6.2400	6.2500	-32.065%	6	942	-59.200%
2026-03-05	9.2000	9.2000	9.2000	9.2000	-17.117%	1	948	-72.283%
2026-03-03	11.1000	11.1000	11.1000	11.1000	-1.770%	2	948	-77.027%
2026-03-02	11.3000	11.3000	11.3000	11.3000	-2.586%	1	950	-77.434%
2026-02-27	11.6000	11.6000	11.6000	11.6000	+0.870%	1	950	-78.017%
2026-02-26	11.5000	11.5000	11.5000	11.5000	+6.481%	5	951	-77.826%
2026-02-25	11.6000	11.6000	10.8000	10.8000	-1.818%	4	946	-76.389%
2026-02-24	11.8000	11.8000	11.0000	11.0000	-8.333%	3	946	-76.818%
2026-02-23	10.5000	12.0000	10.5000	12.0000	+30.435%	4	949	-78.750%
2026-02-20	9.1000	9.2000	9.1000	9.2000	+4.545%	2	948	-72.283%
2026-02-19	9.1000	9.1000	8.3500	8.8000	+11.392%	63	949	-71.023%
2026-02-18	7.9000	7.9000	7.9000	7.9000	-10.227%	4	948	-67.722%
2026-02-13	8.8000	8.8000	8.8000	8.8000	+27.536%	1	953	-71.023%
2026-02-12	6.9000	6.9000	6.9000	6.9000	+18.966%	1	953	-63.043%
2026-02-11	5.8000	5.8000	5.8000	5.8000	+7.807%	1	954	-56.034%
2026-02-06	6.8000	6.8000	5.3800	5.3800	-11.803%	7	955	-52.602%
2026-01-29	6.1000	6.1000	6.1000	6.1000	-10.294%	1	960	-58.197%
2026-01-22	6.8000	6.8000	6.8000	6.8000	0.000%	1	961	-62.500%
2026-01-21	6.8000	6.8000	6.8000	6.8000	+12.026%	1	962	-62.500%
2026-01-15	6.3000	6.3000	6.0700	6.0700	+10.364%	2	961	-57.990%
2026-01-14	5.5000	5.5000	5.5000	5.5000	-3.509%	1	962	-53.636%
2026-01-13	5.1000	5.7000	5.1000	5.7000	-10.938%	2	963	-55.263%
2026-01-12	6.4000	6.4000	6.4000	6.4000	-20.000%	3	963	-60.156%
2026-01-08	8.0000	8.0000	8.0000	8.0000	+1.266%	1	960	-68.125%
2026-01-07	7.7000	7.9000	7.7000	7.9000	+65.272%	3	961	-67.722%
2026-01-02	4.7800	4.7800	4.7800	4.7800	-17.014%	1	961	-46.653%
2025-12-31	5.7600	5.7600	5.7600	5.7600	-2.373%	1	962	-55.729%
2025-12-19	5.9000	5.9000	5.9000	5.9000	-11.940%	2	962	-56.780%
2025-12-18	6.7000	6.7000	6.7000	6.7000	+4.688%	1	962	-61.940%
2025-12-10	6.4800	6.4800	6.4000	6.4000	-34.089%	4	963	-60.156%
2025-12-05	9.7100	9.7100	9.7100	9.7100	-18.403%	1	963	-73.738%
2025-11-25	11.9000	11.9000	11.9000	11.9000	+12.476%	1	964	-78.571%
2025-11-20	10.5800	10.5800	10.5800	10.5800	+7.959%	2	965	-75.898%
2025-11-19	9.8000	9.8000	9.8000	9.8000	-0.508%	1	967	-73.980%
2025-11-17	9.8500	9.8500	9.8500	9.8500	+32.392%	1	968	-74.112%
2025-11-07	7.4400	7.4400	7.4400	7.4400	+16.614%	1	969	-65.726%
2025-11-06	6.3800	6.3800	6.3800	6.3800	-21.909%	1	970	-60.031%
2025-11-04	8.1700	8.1700	8.1700	8.1700	-31.917%	1	970	-68.788%
2025-10-30	12.0000	12.0000	12.0000	12.0000	-18.919%	1	969	-78.750%
2025-10-24	14.8000	14.8000	14.8000	14.8000	-10.843%	3	970	-82.770%
2025-10-23	16.6000	16.6000	16.6000	16.6000	-4.598%	1	967	-84.639%
2025-10-22	16.1000	17.4000	16.1000	17.4000	+24.286%	2	968	-85.345%
2025-10-20	14.0000	14.0000	14.0000	14.0000	+17.647%	1	968	-81.786%
2025-10-15	11.9000	11.9000	11.9000	11.9000	+9.174%	1	968	-78.571%
2025-10-14	10.9000	10.9000	10.9000	10.9000	-7.627%	1	968	-76.606%
2025-10-08	11.8000	11.8000	11.8000	11.8000	+16.371%	1	969	-78.390%
2025-10-07	10.1400	10.1400	10.1400	10.1400	-4.520%	2	970	-74.852%
2025-10-06	10.6200	10.6200	10.6200	10.6200	+32.750%	2	970	-75.989%
2025-10-01	9.2000	9.2000	8.0000	8.0000	-27.928%	2	970	-68.125%
2025-09-30	11.1000	11.1000	11.1000	11.1000	+7.767%	1	970	-77.027%
2025-09-25	10.6000	10.6000	10.3000	10.3000	-26.165%	2	970	-75.243%
2025-09-19	13.6000	13.9500	13.6000	13.9500	+6.245%	4	971	-81.720%
2025-09-18	13.4000	13.4000	13.0000	13.1300	-0.530%	3	968	-80.579%
2025-09-17	13.2000	13.2000	13.2000	13.2000	-3.650%	1	969	-80.682%
2025-09-16	14.4700	14.5200	13.7000	13.7000	-5.582%	3	969	-81.387%
2025-09-15	14.5100	14.5100	14.5100	14.5100	-8.627%	1	969	-82.426%
2025-09-11	15.8800	15.8800	15.8800	15.8800	+0.506%	1	969	-83.942%
2025-09-10	18.1000	18.1000	15.8000	15.8000	-15.372%	3	970	-83.861%
2025-09-08	18.6700	18.6700	18.6700	18.6700	+3.035%	1	971	-86.342%
2025-09-05	20.0000	20.0000	18.1200	18.1200	-14.890%	36	971	-85.927%
2025-09-04	20.3500	21.2900	20.3500	21.2900	+18.939%	2	970	-88.023%
2025-08-28	18.8700	18.8700	17.9000	17.9000	-2.452%	2	970	-85.754%
2025-08-25	18.3500	18.3500	18.3500	18.3500	-7.789%	1	971	-86.104%
2025-08-22	18.0000	19.9000	18.0000	19.9000	+25.157%	2	971	-87.186%
2025-08-15	15.9000	15.9000	15.9000	15.9000	+3.516%	2	972	-83.962%
2025-08-11	15.3600	15.3600	15.3600	15.3600	-9.647%	1	973	-83.398%
2025-08-06	17.0000	17.0000	17.0000	17.0000	-35.606%	1	973	-85.000%
2025-07-24	26.4000	26.4000	26.4000	26.4000	+22.449%	1	974	-90.341%
2025-07-21	21.5600	21.5600	21.5600	21.5600	+0.748%	1	975	-88.173%
2025-07-14	21.4000	21.4000	21.4000	21.4000	-15.415%	1	976	-88.084%
2025-07-01	25.3000	25.3000	25.3000	25.3000	+9.524%	1	977	-89.921%
2025-06-25	23.1000	23.1000	23.1000	23.1000	+17.259%	1	978	-88.961%
2025-06-20	19.7000	19.7000	19.7000	19.7000	+1.026%	2	979	-87.056%
2025-06-18	19.5000	19.5000	19.5000	19.5000	-8.062%	7	987	-86.923%
2025-06-16	21.2100	21.2100	21.2100	21.2100	-6.769%	1	987	-87.977%
2025-06-12	21.2000	22.7500	21.2000	22.7500	-8.266%	2	988	-88.791%
2025-06-06	24.8000	24.8000	24.8000	24.8000	+5.353%	2	988	-89.718%
2025-06-05	23.0700	23.5400	23.0700	23.5400	-0.717%	31	980	-89.167%
2025-06-04	24.0000	24.0000	23.3000	23.7100	+3.222%	51	966	-89.245%
2025-06-03	22.8900	22.9700	22.8900	22.9700	-3.406%	2	935	-88.899%
2025-05-29	23.7800	23.7800	23.7800	23.7800	-16.561%	1	935	-89.277%
2025-05-19	28.5000	28.5000	28.5000	28.5000	+11.809%	8	936	-91.053%
2025-05-07	25.4900	25.4900	25.4900	25.4900	+15.339%	1	944	-89.996%
2025-05-02	22.1000	22.1000	22.1000	22.1000	+2.315%	2	945	-88.462%
2025-04-29	21.6000	21.6000	21.6000	21.6000	+4.702%	1	946	-88.194%
2025-04-28	20.7500	20.7500	20.6300	20.6300	+8.010%	4	947	-87.639%
2025-04-23	19.1000	19.1000	19.1000	19.1000	+32.639%	1	947	-86.649%
2025-04-17	14.4000	14.4000	14.4000	14.4000	-4.000%	1	949	-82.292%
2025-04-16	14.6000	15.0000	14.6000	15.0000	-12.281%	15	949	-83.000%
2025-04-15	17.1000	17.1000	17.1000	17.1000	-13.636%	1	948	-85.088%
2025-04-08	19.8000	19.8000	19.8000	19.8000	-12.000%	1	949	-87.121%
2025-04-04	22.5000	22.5000	22.5000	22.5000	-7.025%	2	950	-88.667%
2025-04-02	22.4000	24.2000	22.4000	24.2000	+24.871%	19	951	-89.463%
2025-03-28	19.3800	19.3800	19.3800	19.3800	-3.390%	2	951	-86.842%
2025-03-26	20.0600	20.0600	20.0600	20.0600	-4.929%	1	950	-87.288%
2025-03-21	21.1000	21.1000	21.1000	21.1000	-13.772%	2	951	-87.915%
2025-03-20	23.9000	24.4700	23.6000	24.4700	+12.765%	3	951	-89.579%
2025-03-17	21.7000	21.7000	21.7000	21.7000	-2.252%	1	951	-88.249%
2025-03-12	22.2000	22.2000	22.2000	22.2000	-1.770%	5	952	-88.514%
2025-03-10	22.6900	22.6900	22.6000	22.6000	-5.833%	3	957	-88.717%
2025-03-07	24.0000	24.0000	24.0000	24.0000	-9.876%	6	954	-89.375%
2025-03-06	26.6300	26.6300	26.6300	26.6300	-14.456%	5	951	-90.424%
2025-03-05	30.5000	31.2500	29.9000	31.1300	+5.884%	6	946	-91.809%
2025-03-04	29.4000	29.4000	29.4000	29.4000	+1.031%	3	943	-91.327%
2025-03-03	29.1000	29.1000	29.1000	29.1000	+0.345%	3	940	-91.237%
2025-02-28	29.0000	29.0000	29.0000	29.0000	+1.399%	6	937	-91.207%
2025-02-27	29.3000	29.3000	28.6000	28.6000	+0.351%	6	934	-91.084%
2025-02-26	28.5000	28.5000	28.5000	28.5000	+0.281%	3	928	-91.053%
2025-02-25	28.0000	28.7200	28.0000	28.4200	-0.976%	6	925	-91.027%
2025-02-24	26.2000	28.7000	26.2000	28.7000	+9.542%	6	919	-91.115%
2025-02-21	26.2000	26.2000	26.2000	26.2000	-6.093%	12	913	-90.267%
2025-02-20	27.9000	27.9000	27.9000	27.9000	-3.192%	6	901	-90.860%
2025-02-19	27.6100	28.8200	27.5500	28.8200	+12.140%	6	901	-91.152%
2025-02-18	25.7000	25.7000	25.7000	25.7000	-7.487%	3	895	-90.078%
2025-02-14	27.7800	27.7800	27.7800	27.7800	-6.180%	6	889	-90.821%
2025-02-13	29.7100	29.7100	29.6100	29.6100	+4.555%	3	889	-91.388%
2025-02-12	28.7400	28.7400	28.3200	28.3200	-6.225%	9	886	-90.996%
2025-02-11	31.2600	31.2600	30.2000	30.2000	-2.894%	6	877	-91.556%
2025-02-10	31.1000	31.1000	31.1000	31.1000	+0.941%	3	871	-91.801%
2025-02-07	32.3600	32.3600	30.8100	30.8100	-7.059%	12	868	-91.723%
2025-02-06	34.0000	34.0000	33.1500	33.1500	-4.467%	9	862	-92.308%
2025-02-05	32.7700	34.9000	32.7700	34.7000	+10.721%	15	853	-92.651%
2025-02-04	31.0000	31.3900	31.0000	31.3400	-0.823%	6	844	-91.863%
2025-02-03	31.7000	31.7000	31.6000	31.6000	+0.317%	9	838	-91.930%
2025-01-31	30.3000	31.5000	30.3000	31.5000	+5.351%	24	829	-91.905%
2025-01-30	31.4000	31.4000	29.9000	29.9000	-0.664%	15	817	-91.472%
2025-01-29	30.4000	30.4000	30.1000	30.1000	-9.392%	21	802	-91.528%
2025-01-28	34.9000	34.9000	33.2200	33.2200	-1.131%	23	781	-92.324%
2025-01-27	33.4000	34.5600	33.1000	33.6000	+4.025%	41	760	-92.411%
2025-01-24	32.5400	32.7000	30.4000	32.3000	+2.866%	344	727	-92.105%
2025-01-23	31.8000	33.0000	31.4000	31.4000	+2.280%	483	565	-91.879%
2025-01-22	31.7000	31.7000	30.7000	30.7000	-8.631%	12	82	-91.694%
2025-01-21	29.8000	33.6000	29.8000	33.6000	+19.149%	21	70	-92.411%
2025-01-17	27.6000	28.6000	27.6000	28.2000	+20.874%	78	10	-90.957%
2024-10-18	23.3200	23.3300	23.3200	23.3300	0.000%	20	10	-89.070%