Dark

SYK20270115P300
SYK Jan 15 2027 300.00 Put (SYK270115P00300000)
option OPRA

EOD

Aug 6, 2026

12.10-4.799%(-0.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	12.1000	12.1000	12.1000	12.1000	-4.799%	1	263	0.000%
2026-08-04	12.7100	12.7100	12.7100	12.7100	-16.437%	4	262	-4.799%
2026-07-31	16.1400	16.1400	15.2100	15.2100	+31.008%	16	262	-20.447%
2026-07-30	11.6100	11.6100	11.6100	11.6100	-18.239%	1	251	+4.220%
2026-07-27	14.3000	14.3000	14.2000	14.2000	-11.250%	8	251	-14.789%
2026-07-24	16.0000	16.0000	16.0000	16.0000	-9.091%	1	244	-24.375%
2026-07-17	17.6000	17.6000	17.6000	17.6000	-16.588%	2	244	-31.250%
2026-07-14	21.0000	21.5000	21.0000	21.1000	+44.521%	7	242	-42.654%
2026-07-13	14.6000	14.6000	14.6000	14.6000	-6.230%	1	237	-17.123%
2026-07-10	15.5700	15.5700	15.5700	15.5700	-8.412%	2	237	-22.286%
2026-07-02	17.0000	17.0000	17.0000	17.0000	-17.073%	1	238	-28.824%
2026-06-30	20.2800	20.6000	20.2000	20.5000	+32.258%	12	238	-40.976%
2026-06-26	16.3200	16.3200	15.5000	15.5000	-22.500%	3	239	-21.935%
2026-06-25	19.0000	20.0000	18.7000	20.0000	-2.771%	3	242	-39.500%
2026-06-24	19.8000	20.5700	19.8000	20.5700	-9.183%	62	243	-41.176%
2026-06-18	22.6500	22.6500	22.6500	22.6500	+0.667%	6	272	-46.578%
2026-06-17	22.5000	22.5000	22.5000	22.5000	-7.787%	1	272	-46.222%
2026-06-05	24.4000	24.4000	24.4000	24.4000	-22.045%	2	272	-50.410%
2026-06-03	31.3000	31.3000	31.3000	31.3000	+31.513%	3	270	-61.342%
2026-05-29	23.8000	23.8000	23.8000	23.8000	+13.333%	1	268	-49.160%
2026-05-27	21.0000	21.0000	21.0000	21.0000	-1.408%	3	267	-42.381%
2026-05-26	21.3000	21.3000	21.3000	21.3000	+5.970%	6	264	-43.192%
2026-05-22	20.4000	20.4000	20.1000	20.1000	-0.985%	6	258	-39.801%
2026-05-21	20.3000	20.3000	20.3000	20.3000	+3.571%	1	258	-40.394%
2026-05-20	19.6000	19.6000	19.6000	19.6000	-2.970%	2	258	-38.265%
2026-05-19	20.6000	20.6000	20.2000	20.2000	-11.013%	2	257	-40.099%
2026-05-18	22.6000	22.7000	22.6000	22.7000	-6.198%	2	257	-46.696%
2026-05-15	24.5000	24.5000	23.9000	24.2000	-10.701%	7	257	-50.000%
2026-05-12	27.1000	27.1000	27.1000	27.1000	-20.667%	5	257	-55.351%
2026-05-11	34.1600	34.1600	34.1600	34.1600	+12.628%	4	257	-64.578%
2026-05-08	30.3300	30.3300	30.3300	30.3300	+23.293%	1	252	-60.106%
2026-05-01	22.5000	24.6000	22.5000	24.6000	+14.419%	18	241	-50.813%
2026-04-29	21.5000	21.5000	21.5000	21.5000	+52.482%	1	241	-43.721%
2026-04-20	14.1000	14.1000	14.1000	14.1000	-2.759%	7	241	-14.184%
2026-04-16	14.5000	14.5000	14.5000	14.5000	+14.444%	8	237	-16.552%
2026-04-14	12.7000	12.7000	12.6600	12.6700	-30.423%	5	229	-4.499%
2026-04-07	18.1000	18.2600	18.1000	18.2100	-1.033%	8	228	-33.553%
2026-04-06	18.6000	18.7000	18.3500	18.4000	-3.158%	6	228	-34.239%
2026-04-02	19.0000	19.1000	18.7500	19.0000	-7.588%	84	188	-36.316%
2026-03-31	20.6000	20.7500	20.5600	20.5600	+6.144%	8	188	-41.148%
2026-03-25	19.3000	19.6500	19.3000	19.3700	+2.216%	128	188	-37.532%
2026-03-24	19.0000	19.3000	18.8000	18.9500	+19.558%	128	141	-36.148%
2026-03-19	15.9800	15.9800	15.8500	15.8500	+7.022%	2	115	-23.659%
2026-03-18	14.8100	14.8100	14.8100	14.8100	-1.921%	1	117	-18.298%
2026-03-16	15.4200	15.4200	15.1000	15.1000	-16.111%	2	116	-19.868%
2026-03-12	17.0000	18.0000	17.0000	18.0000	+71.429%	20	115	-32.778%
2026-03-06	10.0000	10.5000	10.0000	10.5000	+16.667%	2	96	+15.238%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+19.048%	1	95	+34.444%
2026-02-27	7.5600	7.5600	7.5600	7.5600	-5.500%	1	95	+60.053%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-20.000%	1	94	+51.250%
2026-02-17	10.0000	10.0000	10.0000	10.0000	+9.170%	5	95	+21.000%
2026-02-13	9.1300	9.1600	9.1300	9.1600	-5.567%	2	94	+32.096%
2026-02-12	9.7000	9.7000	9.7000	9.7000	-10.185%	15	94	+24.742%
2026-02-06	10.9000	11.3000	10.5000	10.8000	+6.931%	15	94	+12.037%
2026-02-05	10.1000	10.1000	10.1000	10.1000	+20.238%	10	79	+19.802%
2026-01-30	8.4000	8.4000	8.4000	8.4000	-22.222%	1	69	+44.048%
2026-01-29	10.8000	10.8000	10.8000	10.8000	+2.857%	4	69	+12.037%
2026-01-28	10.5000	10.5000	10.5000	10.5000	+2.941%	2	65	+15.238%
2026-01-20	10.2000	10.2000	10.2000	10.2000	+0.990%	2	64	+18.627%
2025-12-02	10.1000	10.1000	10.1000	10.1000	+9.307%	5	62	+19.802%
2025-11-26	9.2400	9.2400	9.2400	9.2400	-21.160%	2	55	+30.952%
2025-11-18	12.1700	12.1700	11.7200	11.7200	+30.222%	4	55	+3.242%
2025-11-13	9.0000	9.0000	9.0000	9.0000	-10.000%	10	57	+34.444%
2025-11-11	10.0000	10.0000	10.0000	10.0000	-7.834%	1	47	+21.000%
2025-10-07	10.8500	10.8500	10.8500	10.8500	-15.234%	1	46	+11.521%
2025-10-01	12.8000	12.8000	12.8000	12.8000	+91.045%	1	46	-5.469%
2025-09-04	6.7000	6.7000	6.7000	6.7000	-37.963%	2	45	+80.597%
2025-06-25	10.8000	10.8000	10.8000	10.8000	-13.600%	1	43	+12.037%
2025-05-28	12.5000	12.5000	12.5000	12.5000	-17.383%	1	44	-3.200%
2025-05-02	15.1300	15.1300	15.1300	15.1300	+11.168%	4	43	-20.026%
2025-04-01	13.6100	13.6100	13.6100	13.6100	-2.086%	1	43	-11.095%
2025-03-25	13.9000	13.9000	13.9000	13.9000	+47.872%	2	42	-12.950%
2025-02-26	9.4000	9.4000	9.4000	9.4000	-17.326%	1	42	+28.723%
2025-02-12	11.3700	11.3700	11.3700	11.3700	-0.958%	1	43	+6.420%
2025-01-31	11.4800	11.4800	11.4800	11.4800	+6.890%	2	43	+5.401%
2025-01-28	10.4000	10.9700	10.4000	10.7400	-5.458%	8	43	+12.663%
2025-01-21	11.8500	11.8500	11.3600	11.3600	-31.401%	10	38	+6.514%
2025-01-14	16.1500	16.7600	16.1300	16.5600	+1.161%	7	38	-26.932%
2025-01-08	16.3700	16.3700	16.3700	16.3700	+6.230%	1	32	-26.084%
2024-12-27	15.4100	15.4100	15.4100	15.4100	+18.175%	2	32	-21.480%
2024-12-02	13.0400	13.0400	13.0400	13.0400	-1.062%	1	32	-7.209%
2024-11-26	13.1800	13.1800	13.1800	13.1800	-4.493%	8	31	-8.194%
2024-11-22	13.9000	13.9000	13.7000	13.8000	-31.034%	22	23	-12.319%
2024-10-07	20.0100	20.0100	20.0100	20.0100	+13.179%	2	12	-39.530%
2024-09-23	17.6800	17.6800	17.6800	17.6800	0.000%	10	10	-31.561%