Dark

STM20261016P50
STM Oct 16 2026 50.00 Put (STM261016P00050000)
option OPRA

EOD

Sep 10, 2026

2.83+6.792%(+0.18)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.9500	3.2000	2.8300	2.8300	+6.792%	58	2,501	0.000%
2026-09-09	2.5000	2.6500	2.4500	2.6500	+6.000%	62	2,501	+6.792%
2026-09-08	2.2500	2.5900	2.2400	2.5000	-3.846%	205	2,502	+13.200%
2026-09-04	2.3000	2.6000	2.2500	2.6000	-14.754%	33	2,505	+8.846%
2026-09-03	3.3000	3.3000	3.0500	3.0500	+0.993%	9	2,505	-7.213%
2026-09-02	3.5000	3.5000	3.0200	3.0200	-22.564%	58	2,505	-6.291%
2026-09-01	4.1000	4.1000	3.8000	3.9000	+14.706%	40	2,513	-27.436%
2026-08-31	3.3000	3.6000	3.3000	3.4000	-12.821%	24	2,517	-16.765%
2026-08-28	3.4500	3.9000	3.4500	3.9000	+21.875%	170	2,512	-27.436%
2026-08-27	3.4000	3.5000	3.2000	3.2000	-20.000%	35	2,376	-11.563%
2026-08-26	4.0000	4.0500	4.0000	4.0000	-4.762%	23	2,363	-29.250%
2026-08-25	4.0000	4.2000	4.0000	4.2000	+1.205%	285	2,379	-32.619%
2026-08-24	3.9000	4.4000	3.9000	4.1500	+9.211%	102	2,284	-31.807%
2026-08-21	3.9000	4.0000	3.8000	3.8000	-7.317%	69	2,323	-25.526%
2026-08-20	3.6000	4.1000	3.6000	4.1000	+2.500%	116	2,362	-30.976%
2026-08-19	3.7000	4.1000	3.7000	4.0000	+11.111%	165	2,366	-29.250%
2026-08-18	3.2000	3.6000	3.2000	3.6000	+55.172%	48	2,322	-21.389%
2026-08-17	2.3000	2.3200	2.1200	2.3200	-16.547%	63	2,336	+21.983%
2026-08-14	2.7500	3.0900	2.7500	2.7800	-0.714%	33	2,358	+1.799%
2026-08-13	2.8500	2.8500	2.7000	2.8000	-0.709%	345	2,368	+1.071%
2026-08-12	2.5000	2.8500	2.5000	2.8200	-2.083%	19	2,057	+0.355%
2026-08-11	2.8800	2.8800	2.8800	2.8800	-12.727%	10	2,063	-1.736%
2026-08-10	3.0900	3.3000	2.9500	3.3000	+5.769%	31	2,063	-14.242%
2026-08-07	3.2000	3.2000	3.1200	3.1200	-22.000%	61	2,043	-9.295%
2026-08-06	4.0000	4.0000	3.9000	4.0000	-13.043%	46	1,983	-29.250%
2026-08-05	4.4000	4.6600	4.4000	4.6000	+4.545%	211	1,993	-38.478%
2026-08-04	4.2000	4.4100	4.2000	4.4000	-13.725%	125	1,868	-35.682%
2026-08-03	5.4000	5.4000	5.0100	5.1000	+2.000%	120	1,832	-44.510%
2026-07-31	5.2000	5.3000	4.8000	5.0000	-6.191%	299	1,749	-43.400%
2026-07-30	5.8200	6.0000	5.3300	5.3300	-25.455%	53	1,828	-46.904%
2026-07-29	6.7500	7.1500	6.7500	7.1500	+14.767%	22	1,837	-60.420%
2026-07-28	6.5000	6.9000	6.1000	6.2300	+15.370%	141	1,831	-54.575%
2026-07-27	5.4000	5.9000	5.3000	5.4000	-6.897%	100	1,737	-47.593%
2026-07-24	5.6000	5.8000	5.4000	5.8000	+2.655%	257	1,678	-51.207%
2026-07-23	5.4500	5.6500	4.0000	5.6500	+94.828%	141	1,834	-49.912%
2026-07-22	2.9500	2.9500	2.9000	2.9000	-9.375%	1,152	1,796	-2.414%
2026-07-21	3.5000	3.5000	3.1000	3.2000	-20.000%	34	1,321	-11.563%
2026-07-20	4.0000	4.0000	3.9000	4.0000	-2.439%	21	1,312	-29.250%
2026-07-17	4.1000	4.6000	3.8000	4.1000	+7.895%	133	1,307	-30.976%
2026-07-16	3.5000	3.8000	3.5000	3.8000	+21.406%	8	1,201	-25.526%
2026-07-15	3.1300	3.1300	3.1300	3.1300	+14.234%	1	1,194	-9.585%
2026-07-09	2.7400	2.7400	2.7400	2.7400	-16.463%	1	1,193	+3.285%
2026-07-08	3.2000	3.2800	3.2000	3.2800	-9.642%	2	1,194	-13.720%
2026-07-07	3.6300	3.6300	3.6300	3.6300	+17.097%	1	1,194	-22.039%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-13.408%	15	1,195	-8.710%
2026-07-02	2.7900	3.5800	2.7900	3.5800	+13.291%	2	1,181	-20.950%
2026-07-01	2.9000	3.1600	2.9000	3.1600	+4.290%	2	1,181	-10.443%
2026-06-29	3.0000	3.0300	3.0000	3.0300	-2.258%	3	1,180	-6.601%
2026-06-26	3.1000	3.1000	3.1000	3.1000	-10.663%	10	1,180	-8.710%
2026-06-24	3.4700	3.4700	3.4700	3.4700	+50.870%	2	1,190	-18.444%
2026-06-22	2.2000	2.3000	2.2000	2.3000	-17.857%	6	1,190	+23.043%
2026-06-18	2.6800	2.8000	2.6800	2.8000	-22.222%	103	1,123	+1.071%
2026-06-10	3.6000	3.6000	3.6000	3.6000	-2.703%	15	1,123	-21.389%
2026-06-09	3.3000	4.1000	3.3000	3.7000	+8.824%	35	1,123	-23.514%
2026-06-08	3.0100	3.4000	3.0100	3.4000	-0.585%	4	1,107	-16.765%
2026-06-05	3.2000	3.4200	3.1000	3.4200	+14.000%	21	1,107	-17.251%
2026-06-04	3.0000	3.0000	3.0000	3.0000	+15.385%	1	1,096	-5.667%
2026-06-03	2.6000	2.6000	2.6000	2.6000	0.000%	1	1,097	+8.846%
2026-06-02	2.4500	2.6000	2.4500	2.6000	-27.778%	11	1,096	+8.846%
2026-05-29	3.4000	3.6000	3.4000	3.6000	+18.421%	2	1,097	-21.389%
2026-05-28	3.3000	3.3000	3.0400	3.0400	-15.556%	3	1,097	-6.908%
2026-05-27	3.1000	3.6000	3.1000	3.6000	+20.000%	5	1,096	-21.389%
2026-05-26	3.1000	3.1000	3.0000	3.0000	-18.919%	15	1,095	-5.667%
2026-05-21	3.8000	3.8100	3.7000	3.7000	+2.493%	146	1,087	-23.514%
2026-05-20	3.6100	3.6100	3.6100	3.6100	-11.951%	1	1,087	-21.607%
2026-05-19	4.4100	4.4100	4.1000	4.1000	-8.889%	514	943	-30.976%
2026-05-18	4.5000	4.5000	4.5000	4.5000	+2.273%	7	943	-37.111%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+18.919%	24	943	-35.682%
2026-05-14	4.0000	4.0000	3.7000	3.7000	-9.756%	42	550	-23.514%
2026-05-13	4.1000	4.1000	4.1000	4.1000	-18.000%	100	590	-30.976%
2026-05-12	5.0000	5.0000	5.0000	5.0000	+8.696%	5	590	-43.400%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-2.128%	3	590	-38.478%
2026-05-07	4.7000	4.7000	4.7000	4.7000	-4.082%	2	528	-39.787%
2026-05-06	4.9000	4.9000	4.9000	4.9000	+3.594%	2	526	-42.245%
2026-05-05	4.7500	4.7500	4.7300	4.7300	-12.407%	16	528	-40.169%
2026-05-04	5.2000	5.4000	5.2000	5.4000	+5.882%	2	528	-47.593%
2026-05-01	5.1000	5.1000	5.1000	5.1000	-5.730%	7	533	-44.510%
2026-04-30	5.9000	5.9000	5.4100	5.4100	-12.742%	76	533	-47.689%
2026-04-29	6.0000	6.3000	5.7000	6.2000	-10.145%	462	479	-54.355%
2026-04-27	6.8000	6.9000	6.8000	6.9000	+6.154%	20	109	-58.986%
2026-04-24	6.4200	6.5000	6.4200	6.5000	-5.660%	63	89	-56.462%
2026-04-23	6.6800	6.8900	6.6000	6.8900	0.000%	29	29	-58.926%