Dark

STM20261120C45
STM Nov 20 2026 45.00 Call (STM261120C00045000)
option OPRA

EOD

Sep 3, 2026

9.00+2.273%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	9.0000	9.0000	9.0000	9.0000	+2.273%	2	2,402	0.000%
2026-09-02	8.8000	8.8000	8.8000	8.8000	+18.919%	1	2,400	+2.273%
2026-09-01	7.4000	7.4000	7.4000	7.4000	-12.010%	1	2,401	+21.622%
2026-08-24	8.4100	8.4100	8.4100	8.4100	-6.556%	1	2,400	+7.015%
2026-08-21	9.0000	9.0000	9.0000	9.0000	-35.714%	7	2,399	0.000%
2026-08-17	14.0000	14.0000	14.0000	14.0000	+7.692%	4	2,397	-35.714%
2026-08-13	13.0000	13.0000	13.0000	13.0000	-6.205%	1	2,393	-30.769%
2026-08-12	13.8600	13.8600	13.8600	13.8600	-3.077%	1	2,394	-35.065%
2026-08-10	14.3000	14.3000	14.3000	14.3000	+4.609%	5	2,395	-37.063%
2026-08-04	13.6700	13.6700	13.6700	13.6700	+34.020%	2	2,395	-34.162%
2026-07-29	10.2000	10.2000	10.2000	10.2000	-23.308%	4	2,395	-11.765%
2026-07-24	13.3000	13.3000	13.3000	13.3000	-8.276%	1	2,395	-32.331%
2026-07-23	14.5000	14.5000	14.5000	14.5000	-39.983%	2	2,395	-37.931%
2026-07-21	23.9600	24.1600	23.7000	24.1600	-8.172%	151	2,395	-62.748%
2026-07-13	26.3100	26.3100	26.3100	26.3100	-8.551%	1	2,394	-65.792%
2026-07-10	28.5000	28.7700	28.5000	28.7700	-5.362%	6	2,395	-68.717%
2026-07-09	30.4000	30.4000	30.4000	30.4000	-5.736%	1	2,400	-70.395%
2026-06-29	32.4400	32.4400	32.2500	32.2500	-17.095%	151	2,401	-72.093%
2026-06-22	38.9000	38.9000	38.9000	38.9000	0.000%	10	2,401	-76.864%
2026-06-15	38.9000	38.9000	38.9000	38.9000	+19.033%	1	2,401	-76.864%
2026-06-09	32.6800	32.6800	32.6800	32.6800	+19.795%	5	2,401	-72.460%
2026-05-27	27.2800	27.2800	27.2800	27.2800	-2.571%	5	2,406	-67.009%
2026-05-26	28.0000	28.0000	28.0000	28.0000	+6.870%	2	2,401	-67.857%
2026-05-22	26.2000	26.2000	26.2000	26.2000	+9.076%	1	2,401	-65.649%
2026-05-14	24.0200	24.0200	24.0200	24.0200	+6.095%	1	2,401	-62.531%
2026-05-13	22.6400	22.6400	22.6400	22.6400	+36.386%	5	2,402	-60.247%
2026-05-12	16.6000	16.6000	16.6000	16.6000	-12.632%	2	2,402	-45.783%
2026-05-11	18.5000	19.0000	18.5000	19.0000	+2.981%	3	2,402	-52.632%
2026-05-08	18.4500	18.4500	18.4500	18.4500	+6.034%	1	2,407	-51.220%
2026-05-06	17.4000	17.4000	17.4000	17.4000	+11.538%	1	2,408	-48.276%
2026-05-04	15.6000	15.6000	15.6000	15.6000	+0.906%	25	2,408	-42.308%
2026-05-01	14.8000	15.4600	14.8000	15.4600	+6.621%	3	2,407	-41.785%
2026-04-30	14.5500	14.7500	14.5000	14.5000	+14.173%	107	2,407	-37.931%
2026-04-29	12.8000	12.8000	12.7000	12.7000	+14.724%	2	2,435	-29.134%
2026-04-24	10.9000	11.0700	10.9000	11.0700	+1.560%	2	2,433	-18.699%
2026-04-23	11.0000	12.0000	10.5000	10.9000	+43.610%	24	2,432	-17.431%
2026-04-22	7.4000	7.5900	7.3500	7.5900	0.000%	12	2,432	+18.577%
2026-04-21	7.4700	7.5900	7.4700	7.5900	+1.606%	11	2,427	+18.577%
2026-04-20	7.5000	7.5000	7.4700	7.4700	+3.750%	5	2,427	+20.482%
2026-04-17	6.3300	7.2000	6.3300	7.2000	+41.176%	8	2,422	+25.000%
2026-04-16	4.8000	5.1300	4.8000	5.1000	+6.250%	6	2,418	+76.471%
2026-04-15	5.0000	5.0000	4.8000	4.8000	-5.882%	105	2,419	+87.500%
2026-04-14	5.1000	5.1000	5.1000	5.1000	+10.870%	2	2,414	+76.471%
2026-04-13	4.4500	4.6000	4.4500	4.6000	+6.977%	4	2,414	+95.652%
2026-04-10	4.3000	4.3000	4.3000	4.3000	+7.500%	3	2,414	+109.302%
2026-04-09	3.7000	4.0000	3.6000	4.0000	+14.613%	8	2,414	+125.000%
2026-04-08	3.4900	3.4900	3.4900	3.4900	+68.599%	1	2,410	+157.880%
2026-03-27	2.0700	2.0700	2.0700	2.0700	-5.909%	2	2,409	+334.783%
2026-03-25	2.2000	2.2000	2.1800	2.2000	0.000%	410	2,408	+309.091%
2026-03-12	2.2000	2.2000	2.2000	2.2000	-6.383%	1	1,998	+309.091%
2026-03-11	2.3500	2.3500	2.3500	2.3500	-4.082%	2	1,998	+282.979%
2026-03-10	2.4000	2.4500	2.4000	2.4500	+44.118%	2	1,996	+267.347%
2026-03-09	1.7000	1.7000	1.7000	1.7000	-9.574%	1	1,996	+429.412%
2026-03-02	1.8700	1.8800	1.7300	1.8800	-10.476%	13	1,996	+378.723%
2026-02-27	2.1000	2.1000	2.1000	2.1000	-7.489%	8	1,988	+328.571%
2026-02-26	2.2700	2.2700	2.2700	2.2700	+10.732%	1	1,985	+296.476%
2026-02-23	2.0500	2.0500	2.0500	2.0500	+5.128%	5	1,984	+339.024%
2026-02-20	1.9500	1.9500	1.9500	1.9500	-15.217%	1	1,979	+361.538%
2026-02-11	2.3000	2.3000	2.3000	2.3000	+12.195%	1	1,978	+291.304%
2026-02-10	2.0500	2.0500	2.0500	2.0500	+24.242%	1	1,977	+339.024%
2026-02-09	1.6500	1.6500	1.6500	1.6500	+44.737%	1	1,976	+445.455%
2026-02-06	1.1400	1.1400	1.1400	1.1400	+34.118%	5	1,975	+689.474%
2026-02-02	0.8500	0.8500	0.8500	0.8500	-19.811%	1	1,975	+958.824%
2026-01-27	1.0600	1.0600	1.0600	1.0600	+7.071%	3	1,974	+749.057%
2026-01-22	0.9900	0.9900	0.9900	0.9900	-13.913%	20	1,973	+809.091%
2026-01-06	1.1500	1.1500	1.1500	1.1500	+61.972%	1	1,953	+682.609%
2026-01-02	0.7100	0.7100	0.7100	0.7100	+42.000%	5	1,953	+1,167.606%
2025-12-03	0.5000	0.5000	0.5000	0.5000	+66.667%	1	1,950	+1,700.000%
2025-12-01	0.3000	0.3000	0.3000	0.3000	+7.143%	790	1,951	+2,900.000%
2025-11-20	0.2800	0.2800	0.2800	0.2800	-84.000%	5	1,196	+3,114.286%
2025-10-21	1.7500	1.7500	1.7500	1.7500	+34.615%	5	1,196	+414.286%
2025-10-03	1.3000	1.3000	1.3000	1.3000	+15.044%	1,187	1,191	+592.308%
2025-09-26	1.1300	1.1300	1.1300	1.1300	+16.495%	3	9	+696.460%
2025-07-25	0.9700	0.9700	0.9700	0.9700	-15.652%	1	6	+827.835%
2025-07-24	1.1500	1.1500	1.1500	1.1500	-57.090%	1	7	+682.609%
2025-07-22	2.6800	2.6800	2.6800	2.6800	+5.098%	1	7	+235.821%
2025-07-11	2.5600	2.5600	2.5500	2.5500	0.000%	6	6	+252.941%