Dark

STM20261016C50
STM Oct 16 2026 50.00 Call (STM261016C00050000)
option OPRA

EOD

Sep 10, 2026

3.70-16.667%(-0.74)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5000	3.7000	3.5000	3.7000	-16.667%	22	1,431	0.000%
2026-09-09	4.4000	4.8000	4.2000	4.4400	-7.500%	314	1,425	-16.667%
2026-09-08	5.1400	5.1400	4.6000	4.8000	+4.348%	47	1,447	-22.917%
2026-09-04	4.6000	5.0000	4.6000	4.6000	+6.977%	98	1,480	-19.565%
2026-09-03	3.6000	4.3000	3.6000	4.3000	+7.500%	16	1,480	-13.953%
2026-09-02	3.9000	4.1000	3.9000	4.0000	+21.212%	99	1,469	-7.500%
2026-09-01	2.9800	3.3000	2.9500	3.3000	-10.811%	5	1,518	+12.121%
2026-08-31	3.6700	3.7000	3.6700	3.7000	+5.714%	5	1,510	0.000%
2026-08-28	4.4000	4.4000	3.5000	3.5000	-22.222%	8	1,510	+5.714%
2026-08-27	4.4000	4.5000	4.3000	4.5000	+18.734%	26	1,509	-17.778%
2026-08-26	3.7500	3.9000	3.6000	3.7900	-2.821%	27	1,483	-2.375%
2026-08-25	3.9000	4.0000	3.8000	3.9000	+0.515%	232	1,476	-5.128%
2026-08-24	4.3000	4.3000	3.6000	3.8800	-15.652%	67	1,332	-4.639%
2026-08-21	4.5000	4.6000	4.3000	4.6000	+9.005%	49	1,287	-19.565%
2026-08-20	5.1000	5.1000	4.2200	4.2200	-12.266%	95	1,274	-12.322%
2026-08-19	5.7000	5.7100	4.6000	4.8100	-19.833%	696	1,232	-23.077%
2026-08-18	7.0500	7.0500	6.0000	6.0000	-32.050%	70	1,423	-38.333%
2026-08-17	8.7100	9.3000	8.6000	8.8300	+20.959%	20	1,428	-58.097%
2026-08-14	6.8000	8.1000	6.8000	7.3000	-9.877%	54	1,420	-49.315%
2026-08-13	5.7000	8.1000	5.7000	8.1000	-12.903%	157	1,444	-54.321%
2026-08-12	9.1800	9.4000	9.1500	9.3000	+10.714%	40	1,368	-60.215%
2026-08-11	8.4000	8.4000	8.4000	8.4000	-12.591%	2	1,368	-55.952%
2026-08-10	9.6100	9.6100	9.6100	9.6100	+4.457%	2	1,366	-61.498%
2026-08-07	9.1500	9.2500	9.1500	9.2000	+16.751%	6	1,355	-59.783%
2026-08-06	8.6000	8.6000	7.8800	7.8800	-0.505%	6	1,355	-53.046%
2026-08-05	7.9200	7.9200	7.9200	7.9200	-12.000%	2	1,356	-53.283%
2026-08-04	8.8800	9.0500	8.8000	9.0000	+18.110%	16	1,353	-58.889%
2026-08-03	7.6700	7.8600	7.3900	7.6200	-9.822%	83	1,340	-51.444%
2026-07-31	8.2300	8.4800	8.2300	8.4500	+0.595%	5	1,306	-56.213%
2026-07-30	8.5000	8.6300	8.2000	8.4000	+21.739%	628	1,304	-55.952%
2026-07-29	6.2000	6.9000	5.8000	6.9000	-2.817%	52	1,096	-46.377%
2026-07-28	7.5000	7.5000	7.0000	7.1000	-20.670%	55	1,072	-47.887%
2026-07-27	9.1800	9.2000	8.5000	8.9500	+7.702%	58	1,034	-58.659%
2026-07-24	8.9600	8.9600	8.3000	8.3100	-11.218%	14	1,071	-55.475%
2026-07-23	10.9000	10.9000	9.3000	9.3600	-33.143%	979	1,077	-60.470%
2026-07-17	14.0000	14.0000	14.0000	14.0000	-23.077%	5	238	-73.571%
2026-07-16	18.2000	18.2000	18.2000	18.2000	-13.002%	3	238	-79.670%
2026-07-15	20.9200	20.9200	20.9200	20.9200	-12.469%	3	238	-82.314%
2026-07-09	23.9000	23.9000	23.9000	23.9000	+18.905%	1	238	-84.519%
2026-07-08	20.1000	20.1000	20.1000	20.1000	-23.282%	1	238	-81.592%
2026-06-29	26.2000	26.2000	26.2000	26.2000	-2.239%	2	238	-85.878%
2026-06-23	26.2700	26.8000	26.2700	26.8000	-17.028%	7	242	-86.194%
2026-06-22	32.3000	32.3000	32.3000	32.3000	+4.261%	2	238	-88.545%
2026-06-18	30.9800	30.9800	30.9800	30.9800	+9.664%	1	236	-88.057%
2026-06-17	29.4500	29.4500	28.2500	28.2500	-2.921%	2	236	-86.903%
2026-06-11	29.1000	29.1000	29.1000	29.1000	+23.044%	1	236	-87.285%
2026-06-09	23.6500	23.6500	23.6500	23.6500	+5.580%	1	236	-84.355%
2026-06-01	22.4000	22.4000	22.4000	22.4000	-2.183%	2	237	-83.482%
2026-05-29	22.9000	22.9000	22.9000	22.9000	+6.413%	5	237	-83.843%
2026-05-27	21.5200	21.5200	21.5200	21.5200	-6.840%	3	237	-82.807%
2026-05-26	23.1000	23.1000	23.1000	23.1000	+9.220%	3	237	-83.983%
2026-05-22	21.1500	21.1500	21.1500	21.1500	+8.462%	1	237	-82.506%
2026-05-21	17.8100	19.5000	17.8000	19.5000	+1.563%	34	237	-81.026%
2026-05-20	18.3000	19.2000	18.3000	19.2000	+19.181%	7	237	-80.729%
2026-05-19	16.1100	16.1100	16.1100	16.1100	-5.235%	5	245	-77.033%
2026-05-18	17.0000	17.0000	17.0000	17.0000	0.000%	1	245	-78.235%
2026-05-15	17.0000	17.0000	17.0000	17.0000	-8.108%	1	245	-78.235%
2026-05-14	18.5000	18.5000	18.5000	18.5000	+48.000%	1	245	-80.000%
2026-05-12	12.5000	12.5000	12.5000	12.5000	-16.107%	3	246	-70.400%
2026-05-11	14.4000	14.9000	14.4000	14.9000	+18.067%	2	246	-75.168%
2026-05-08	12.7000	12.7000	12.6000	12.6200	+4.904%	35	245	-70.681%
2026-05-07	12.0300	12.0300	12.0300	12.0300	-3.760%	1	240	-69.244%
2026-05-06	12.5000	12.5000	12.5000	12.5000	-1.575%	2	241	-70.400%
2026-05-05	12.5300	12.7000	12.5300	12.7000	+12.389%	2	241	-70.866%
2026-05-04	12.0700	12.0700	11.3000	11.3000	-2.586%	29	242	-67.257%
2026-05-01	11.3700	11.6000	11.3700	11.6000	+6.324%	13	260	-68.103%
2026-04-30	9.8000	10.9100	9.8000	10.9100	+13.646%	5	260	-66.086%
2026-04-29	8.6000	9.6000	8.6000	9.6000	+36.170%	14	261	-61.458%
2026-04-28	7.6500	7.6500	7.0500	7.0500	-3.425%	5	262	-47.518%
2026-04-27	7.7000	7.7300	7.3000	7.3000	-14.118%	16	262	-49.315%
2026-04-24	7.6800	8.5000	7.6800	8.5000	+14.865%	4	256	-56.471%
2026-04-23	7.2000	7.9000	7.2000	7.4000	+54.167%	26	257	-50.000%
2026-04-22	4.8000	4.8000	4.7000	4.8000	-1.031%	3	240	-22.917%
2026-04-21	4.8000	4.8500	4.8000	4.8500	+3.191%	2	237	-23.711%
2026-04-20	5.1000	5.1000	4.4500	4.7000	+3.753%	6	236	-21.277%
2026-04-17	4.2000	4.6000	4.1300	4.5300	+56.207%	155	235	-18.322%
2026-04-16	2.9000	2.9000	2.9000	2.9000	+3.571%	1	81	+27.586%
2026-04-15	2.8000	2.8000	2.8000	2.8000	-9.677%	1	80	+32.143%
2026-04-14	3.1000	3.1000	3.1000	3.1000	+20.623%	2	80	+19.355%
2026-04-13	2.5000	2.5700	2.5000	2.5700	+28.500%	12	82	+43.969%
2026-04-09	1.9500	2.0000	1.9500	2.0000	+14.286%	11	80	+85.000%
2026-04-08	1.7500	1.7500	1.7500	1.7500	+25.899%	12	79	+111.429%
2026-04-07	1.4000	1.4000	1.3000	1.3900	-7.333%	3	68	+166.187%
2026-04-06	1.5100	1.6000	1.5000	1.5000	+20.000%	262	66	+146.667%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+25.000%	1	51	+196.000%
2026-03-31	1.0000	1.0000	1.0000	1.0000	-4.762%	15	50	+270.000%
2026-03-25	1.0500	1.0500	1.0500	1.0500	+23.529%	3	35	+252.381%
2026-03-23	0.8500	0.8500	0.8500	0.8500	+6.250%	6	32	+335.294%
2026-03-20	0.8800	0.8800	0.8000	0.8000	-15.789%	6	26	+362.500%
2026-03-19	0.9500	0.9500	0.9500	0.9500	-20.833%	15	21	+289.474%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+50.000%	2	6	+208.333%
2026-03-09	0.8000	0.8000	0.8000	0.8000	+14.286%	1	4	+362.500%
2026-03-03	0.7000	0.7000	0.7000	0.7000	-41.667%	1	3	+428.571%
2026-02-25	1.2000	1.2000	1.2000	1.2000	0.000%	2	0	+208.333%