Dark

STM20260821C35
STM Aug 21 2026 35.00 Call (STM260821C00035000)
option OPRA

EOD

Jul 22, 2026

31.72-0.283%(-0.09)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	31.7200	31.7200	31.7200	31.7200	-0.283%	35	626	0.000%
2026-07-15	31.8600	31.8600	31.8100	31.8100	-7.259%	2	626	-0.283%
2026-07-14	34.3000	34.3000	34.3000	34.3000	-6.027%	1	627	-7.522%
2026-07-10	36.5000	36.5000	36.5000	36.5000	+12.308%	1	628	-13.096%
2026-07-08	32.5000	32.5000	32.5000	32.5000	-9.672%	1	628	-2.400%
2026-06-29	35.9800	35.9800	35.9800	35.9800	-16.597%	10	628	-11.840%
2026-06-18	43.1400	43.1400	43.1400	43.1400	+26.177%	1	639	-26.472%
2026-06-09	34.1900	34.1900	34.1900	34.1900	-6.071%	2	639	-7.224%
2026-06-05	36.9000	36.9000	36.4000	36.4000	-18.386%	4	641	-12.857%
2026-06-02	44.6000	44.6000	44.6000	44.6000	+28.976%	1	645	-28.879%
2026-06-01	34.5800	34.5800	34.5800	34.5800	+5.170%	1	646	-8.271%
2026-05-27	32.8800	32.8800	32.8800	32.8800	-7.511%	2	647	-3.528%
2026-05-26	35.7700	35.7700	34.9000	35.5500	+9.016%	6	649	-10.774%
2026-05-22	32.6100	32.6100	32.6100	32.6100	+9.613%	2	654	-2.729%
2026-05-20	29.7500	29.7500	29.7500	29.7500	+11.423%	1	654	+6.622%
2026-05-19	26.7000	26.7000	26.7000	26.7000	-4.643%	1	656	+18.801%
2026-05-13	28.0000	28.0000	28.0000	28.0000	+13.498%	2	656	+13.286%
2026-05-08	25.0000	25.0000	24.6700	24.6700	+10.380%	4	658	+28.577%
2026-05-06	23.2000	23.2000	22.1000	22.3500	-4.283%	7	658	+41.924%
2026-05-05	22.2600	23.3500	22.2600	23.3500	+4.568%	2	658	+35.846%
2026-05-01	22.3300	22.3300	22.3300	22.3300	+38.955%	1	661	+42.051%
2026-04-28	16.0700	16.0700	16.0700	16.0700	-3.076%	1	661	+97.386%
2026-04-27	16.5800	16.5800	16.5800	16.5800	-0.120%	1	662	+91.315%
2026-04-23	15.8000	17.5000	15.8000	16.6000	+41.880%	39	662	+91.084%
2026-04-22	11.7000	11.7000	11.7000	11.7000	0.000%	1	662	+171.111%
2026-04-21	11.7000	11.7000	11.7000	11.7000	+3.540%	3	666	+171.111%
2026-04-20	11.3000	11.3000	11.3000	11.3000	+5.904%	10	666	+180.708%
2026-04-17	10.6700	10.6700	10.6700	10.6700	+25.529%	40	664	+197.282%
2026-04-16	8.5000	8.5000	8.5000	8.5000	+3.659%	1	704	+273.176%
2026-04-15	8.4000	8.4000	8.2000	8.2000	-5.963%	57	705	+286.829%
2026-04-14	8.5500	8.7200	8.5500	8.7200	+10.380%	44	672	+263.761%
2026-04-13	8.0000	8.0000	7.9000	7.9000	+5.474%	26	716	+301.519%
2026-04-10	7.4500	7.7000	7.4500	7.4900	+19.268%	45	707	+323.498%
2026-04-08	6.2800	6.2800	6.2800	6.2800	+33.617%	22	667	+405.096%
2026-04-07	5.1000	5.1000	4.7000	4.7000	-7.843%	8	689	+574.894%
2026-04-06	4.6000	5.3000	4.6000	5.1000	+13.333%	17	686	+521.961%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+55.172%	3	691	+604.889%
2026-03-30	3.7000	3.7000	2.9000	2.9000	-14.706%	29	689	+993.793%
2026-03-27	3.6000	3.6000	3.4000	3.4000	-10.526%	3	677	+832.941%
2026-03-26	4.1000	4.1000	3.8000	3.8000	+2.703%	4	674	+734.737%
2026-03-25	3.7000	3.7000	3.7000	3.7000	+19.355%	1	676	+757.297%
2026-03-24	3.1000	3.1000	3.1000	3.1000	+5.085%	1	675	+923.226%
2026-03-23	2.9000	2.9500	2.9000	2.9500	-26.250%	50	674	+975.254%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-6.977%	9	635	+693.000%
2026-03-17	4.2000	4.3000	4.2000	4.3000	+2.381%	19	644	+637.674%
2026-03-16	4.2000	4.2000	4.2000	4.2000	+13.821%	1	642	+655.238%
2026-03-13	4.1000	4.1000	3.6900	3.6900	-7.750%	5	642	+759.621%
2026-03-12	4.4000	4.4000	4.0000	4.0000	-5.437%	5	643	+693.000%
2026-03-11	4.1000	4.2300	4.1000	4.2300	-1.628%	13	643	+649.882%
2026-03-10	4.0000	4.3900	4.0000	4.3000	+53.571%	65	630	+637.674%
2026-03-06	2.9500	3.0200	2.8000	2.8000	-17.889%	17	692	+1,032.857%
2026-03-05	3.4100	3.4100	3.4100	3.4100	+19.649%	1	694	+830.205%
2026-03-03	2.9000	2.9000	2.7500	2.8500	-32.464%	24	693	+1,012.982%
2026-02-26	4.2200	4.2200	4.2200	4.2200	-4.091%	10	693	+651.659%
2026-02-25	4.1000	4.4000	4.1000	4.4000	+4.762%	9	687	+620.909%
2026-02-24	5.6000	5.6000	4.2000	4.2000	+7.143%	85	687	+655.238%
2026-02-20	3.9200	3.9200	3.9200	3.9200	+7.397%	3	618	+709.184%
2026-02-19	3.6500	3.6500	3.6500	3.6500	-8.750%	1	618	+769.041%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-9.707%	7	619	+693.000%
2026-02-12	4.4300	4.4300	4.4300	4.4300	-5.945%	1	617	+616.027%
2026-02-11	4.2000	4.7100	4.2000	4.7100	+23.947%	8	616	+573.461%
2026-02-10	3.7000	3.8000	3.7000	3.8000	+5.556%	3	618	+734.737%
2026-02-09	3.2000	3.6000	3.2000	3.6000	+71.429%	18	616	+781.111%
2026-02-06	2.1000	2.1000	2.1000	2.1000	+13.514%	10	625	+1,410.476%
2026-02-05	1.8500	1.8500	1.8500	1.8500	-11.905%	7	615	+1,614.595%
2026-02-04	2.1000	2.1000	2.1000	2.1000	+44.828%	2	608	+1,410.476%
2026-02-03	1.4500	1.4500	1.4500	1.4500	-9.375%	1	606	+2,087.586%
2026-01-29	1.6700	1.6700	1.6000	1.6000	-27.273%	5	605	+1,882.500%
2026-01-27	2.2000	2.2000	2.2000	2.2000	+7.317%	2	600	+1,341.818%
2026-01-26	2.0500	2.0500	2.0500	2.0500	+2.500%	4	600	+1,447.317%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+11.111%	2	600	+1,486.000%
2026-01-21	1.8000	1.8000	1.8000	1.8000	+9.091%	1	602	+1,662.222%
2026-01-15	1.6500	1.6500	1.6500	1.6500	-22.535%	1	601	+1,822.424%
2026-01-06	2.0500	2.1300	2.0500	2.1300	+52.143%	3	601	+1,389.202%
2026-01-02	1.4000	1.4000	1.4000	1.4000	+33.333%	1	600	+2,165.714%
2025-12-31	1.0500	1.0500	1.0500	1.0500	-12.500%	4	596	+2,920.952%
2025-12-08	1.2000	1.2000	1.2000	1.2000	+100.000%	7	596	+2,543.333%
2025-11-21	0.6000	0.6000	0.6000	0.6000	+20.000%	5	603	+5,186.667%
2025-11-20	0.5000	0.5000	0.5000	0.5000	-57.983%	10	603	+6,244.000%
2025-10-28	1.1900	1.1900	1.1900	1.1900	-7.752%	1	593	+2,565.546%
2025-10-23	1.4500	1.4500	1.2800	1.2900	-51.321%	9	594	+2,358.915%
2025-10-17	2.6500	2.6500	2.6500	2.6500	+14.719%	30	589	+1,096.981%
2025-09-25	2.3100	2.3100	2.3100	2.3100	+40.000%	10	589	+1,273.160%
2025-09-10	1.6500	1.6500	1.6500	1.6500	-7.303%	1	595	+1,822.424%
2025-09-08	1.7800	1.7800	1.7800	1.7800	-14.423%	1	594	+1,682.022%
2025-08-29	2.0100	2.0800	2.0100	2.0800	+5.584%	2	593	+1,425.000%
2025-08-27	1.9100	1.9700	1.9100	1.9700	-9.633%	2	593	+1,510.152%
2025-08-22	2.1800	2.1800	2.1800	2.1800	+32.121%	1	593	+1,355.046%
2025-08-20	1.6000	1.6500	1.6000	1.6500	+1.227%	143	593	+1,822.424%
2025-08-19	1.6300	1.6300	1.6300	1.6300	+1.875%	5	456	+1,846.012%
2025-08-18	1.6000	1.6000	1.5900	1.6000	-5.882%	189	459	+1,882.500%
2025-08-12	1.7500	1.7500	1.7000	1.7000	-2.857%	130	272	+1,765.882%
2025-07-25	1.7500	1.7500	1.7500	1.7500	-5.405%	121	143	+1,712.571%
2025-07-24	1.8500	1.8500	1.8500	1.8500	-56.977%	10	27	+1,614.595%
2025-07-23	4.3000	4.3000	4.3000	4.3000	-7.527%	5	27	+637.674%
2025-07-11	4.6600	4.6600	4.6500	4.6500	+26.703%	4	22	+582.151%
2025-07-01	3.6400	3.6700	3.6400	3.6700	-3.421%	2	22	+764.305%
2025-06-12	3.8000	3.8000	3.8000	3.8000	+5.556%	5	20	+734.737%
2025-06-09	3.6000	3.6000	3.6000	3.6000	+16.129%	5	15	+781.111%
2025-06-04	3.0000	3.1000	3.0000	3.1000	0.000%	15	15	+923.226%