Dark

STM20261016P55
STM Oct 16 2026 55.00 Put (STM261016P00055000)
option OPRA

EOD

Sep 10, 2026

5.80+10.476%(+0.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.1000	6.1000	5.8000	5.8000	+10.476%	11	3,582	0.000%
2026-09-09	5.3000	5.3000	5.2500	5.2500	-2.778%	20	3,575	+10.476%
2026-09-08	4.9300	5.4000	4.8900	5.4000	+8.000%	136	3,566	+7.407%
2026-09-04	5.0000	5.0200	5.0000	5.0000	-10.555%	8	3,553	+16.000%
2026-09-03	6.4000	6.4000	5.5900	5.5900	-6.833%	4	3,553	+3.757%
2026-09-02	6.2000	6.2000	6.0000	6.0000	-16.667%	13	3,553	-3.333%
2026-09-01	7.5000	7.5000	7.2000	7.2000	+10.769%	9	3,543	-19.444%
2026-08-31	6.3000	6.8000	6.3000	6.5000	-10.959%	8	3,536	-10.769%
2026-08-28	6.5000	7.3000	6.5000	7.3000	+19.672%	16	3,530	-20.548%
2026-08-27	6.4000	6.4000	6.0000	6.1000	-15.278%	24	3,521	-4.918%
2026-08-26	7.3000	7.3000	7.2000	7.2000	-1.370%	4	3,495	-19.444%
2026-08-25	7.2000	7.4000	7.2000	7.3000	0.000%	6	3,492	-20.548%
2026-08-24	7.6000	7.7000	7.3000	7.3000	+7.353%	9	3,490	-20.548%
2026-08-21	6.9000	7.2000	6.8000	6.8000	-4.225%	63	3,496	-14.706%
2026-08-20	7.2000	7.2100	6.8000	7.1000	+2.899%	149	3,460	-18.310%
2026-08-19	6.5000	7.0000	6.5000	6.9000	+11.290%	38	3,538	-15.942%
2026-08-18	5.8000	6.2000	5.7000	6.2000	+44.186%	118	3,509	-6.452%
2026-08-17	4.3200	4.3200	4.1000	4.3000	-18.868%	63	3,450	+34.884%
2026-08-14	5.0600	5.3000	5.0000	5.3000	+1.923%	28	3,420	+9.434%
2026-08-13	5.0900	5.3000	4.9000	5.2000	-3.882%	408	3,411	+11.538%
2026-08-12	4.6000	5.4300	4.5000	5.4100	+0.185%	142	3,329	+7.209%
2026-08-11	5.4000	5.4000	5.4000	5.4000	+4.449%	2	3,344	+7.407%
2026-08-10	5.1700	5.1700	5.1700	5.1700	-1.336%	1	3,344	+12.186%
2026-08-07	5.3500	5.5000	5.1000	5.2400	-18.125%	144	3,344	+10.687%
2026-08-06	6.5000	6.5000	6.2000	6.4000	-11.111%	41	3,242	-9.375%
2026-08-05	7.0000	7.3000	7.0000	7.2000	+4.651%	53	3,219	-19.444%
2026-08-04	6.8200	6.8800	6.8200	6.8800	-10.649%	21	3,200	-15.698%
2026-07-31	7.7000	7.7000	7.7000	7.7000	-25.747%	7	3,197	-24.675%
2026-07-29	10.3700	10.3700	10.3700	10.3700	+13.956%	1	3,195	-44.069%
2026-07-28	9.5000	9.5000	8.9000	9.1000	+15.190%	12	3,194	-36.264%
2026-07-27	8.1000	8.5600	7.9000	7.9000	-10.227%	70	3,194	-26.582%
2026-07-24	7.7000	8.8000	7.7000	8.8000	+3.044%	359	3,141	-34.091%
2026-07-23	7.6500	8.5400	7.1000	8.5400	+85.652%	171	3,096	-32.084%
2026-07-22	4.9000	4.9000	4.5800	4.6000	-2.128%	36	3,007	+26.087%
2026-07-21	5.0000	5.0000	4.7000	4.7000	-18.966%	13	2,975	+23.404%
2026-07-20	5.7000	5.8000	5.7000	5.8000	0.000%	23	2,968	0.000%
2026-07-17	6.1000	6.1000	5.8000	5.8000	+1.754%	4	2,968	0.000%
2026-07-16	5.4000	5.8000	5.3000	5.7000	+21.019%	21	2,971	+1.754%
2026-07-15	5.0200	5.0200	4.7100	4.7100	+12.143%	4	2,953	+23.142%
2026-07-14	4.5000	4.5000	4.2000	4.2000	-2.326%	31	2,953	+38.095%
2026-07-13	4.3000	4.3000	4.3000	4.3000	+10.256%	1	2,950	+34.884%
2026-07-10	4.2000	4.2000	3.9000	3.9000	-2.500%	3	2,950	+48.718%
2026-07-09	4.2000	4.2000	3.9000	4.0000	-20.635%	38	2,950	+45.000%
2026-07-07	5.1800	5.2800	4.9000	5.0400	+9.565%	204	2,921	+15.079%
2026-07-06	4.3000	4.6000	4.2000	4.6000	-11.197%	32	2,882	+26.087%
2026-07-02	5.3000	5.3000	5.1800	5.1800	+10.213%	217	2,664	+11.969%
2026-07-01	4.7000	4.7000	4.7000	4.7000	+16.049%	1	2,664	+23.404%
2026-06-30	4.1200	4.1200	4.0500	4.0500	-1.220%	11	2,664	+43.210%
2026-06-29	4.4100	4.4100	4.0000	4.1000	-10.870%	54	2,664	+41.463%
2026-06-26	4.6000	4.6000	4.6000	4.6000	+6.236%	16	2,646	+26.087%
2026-06-25	4.3100	4.3600	4.3100	4.3300	-14.596%	8	2,659	+33.949%
2026-06-24	4.7000	5.0700	4.6000	5.0700	+10.217%	128	2,659	+14.398%
2026-06-23	4.5000	4.6000	4.5000	4.6000	+19.481%	275	2,538	+26.087%
2026-06-17	3.8500	3.8500	3.8500	3.8500	-1.282%	1	2,290	+50.649%
2026-06-16	3.8000	4.1000	3.8000	3.9000	-4.878%	6	2,290	+48.718%
2026-06-12	4.3300	4.3400	4.0000	4.1000	-14.583%	68	2,259	+41.463%
2026-06-11	4.6200	4.9000	4.6000	4.8000	-13.514%	122	2,259	+20.833%
2026-06-10	5.5500	5.5500	5.5500	5.5500	+4.717%	1	2,318	+4.505%
2026-06-09	5.3000	5.3000	5.3000	5.3000	+9.278%	1	2,317	+9.434%
2026-06-05	4.8500	4.8500	4.8500	4.8500	+15.752%	1	2,316	+19.588%
2026-06-04	4.1900	4.1900	4.1900	4.1900	+4.750%	2	2,315	+38.425%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-11.111%	5	2,313	+45.000%
2026-06-02	4.6000	4.6000	4.5000	4.5000	-6.250%	6	2,313	+28.889%
2026-06-01	5.0000	5.0000	4.8000	4.8000	-1.031%	1,973	2,313	+20.833%
2026-05-28	4.8500	4.8500	4.8500	4.8500	-13.393%	2	341	+19.588%
2026-05-21	5.6000	5.6000	5.6000	5.6000	+1.083%	1	341	+3.571%
2026-05-20	5.9000	5.9000	5.5400	5.5400	-12.063%	8	341	+4.693%
2026-05-19	6.2000	6.3000	6.2000	6.3000	-5.970%	2	334	-7.937%
2026-05-18	6.7000	6.7000	6.7000	6.7000	0.000%	1	334	-13.433%
2026-05-15	6.7000	6.7000	6.7000	6.7000	+8.590%	1	334	-13.433%
2026-05-13	6.2100	6.2600	6.1600	6.1700	-19.241%	150	331	-5.997%
2026-05-12	7.6400	7.6400	7.6400	7.6400	+15.758%	1	180	-24.084%
2026-05-08	6.6000	6.6000	6.6000	6.6000	-2.941%	4	180	-12.121%
2026-05-06	7.5000	7.5000	6.8000	6.8000	-1.449%	8	176	-14.706%
2026-05-05	7.0000	7.0000	6.9000	6.9000	-12.437%	17	170	-15.942%
2026-04-30	7.8800	7.8800	7.8800	7.8800	-11.461%	3	153	-26.396%
2026-04-29	8.7000	9.0000	8.7000	8.9000	-9.184%	150	154	-34.831%
2026-04-27	9.8000	9.8000	9.8000	9.8000	+6.291%	1	4	-40.816%
2026-04-24	9.2200	9.2200	9.2200	9.2200	0.000%	3	3	-37.093%