Dark

STM20270115C20
STM Jan 15 2027 20.00 Call (STM270115C00020000)
option OPRA

Inactive

Aug 17, 2026

36.80+9.851%(+3.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	36.8000	36.8000	36.8000	36.8000	+9.851%	1	254	0.000%
2026-07-31	33.6200	33.6200	33.5000	33.5000	-35.577%	4	253	+9.851%
2026-07-01	52.0000	52.0000	52.0000	52.0000	-5.797%	3	255	-29.231%
2026-06-25	55.2000	55.2000	55.2000	55.2000	-9.730%	2	258	-33.333%
2026-06-03	61.1500	61.1500	61.1500	61.1500	+0.477%	1	260	-39.820%
2026-06-02	60.8600	60.8600	60.8600	60.8600	+23.699%	1	261	-39.533%
2026-05-29	49.2000	49.2000	49.2000	49.2000	+45.133%	15	262	-25.203%
2026-04-29	33.8000	33.9000	33.8000	33.9000	+11.148%	75	277	+8.555%
2026-04-27	30.9000	30.9000	30.5000	30.5000	+2.007%	7	288	+20.656%
2026-04-23	27.8000	29.9000	27.8000	29.9000	+18.463%	4	289	+23.077%
2026-04-22	25.2400	25.2400	25.2400	25.2400	-0.434%	2	293	+45.800%
2026-04-17	25.3500	25.3500	25.3500	25.3500	+12.168%	2	295	+45.168%
2026-04-16	22.6000	22.6000	22.6000	22.6000	+17.708%	10	295	+62.832%
2026-04-08	18.9000	19.2000	18.9000	19.2000	+26.316%	14	305	+91.667%
2026-04-02	15.2000	15.2000	15.2000	15.2000	-6.173%	13	302	+142.105%
2026-04-01	16.2000	16.2000	16.2000	16.2000	+5.195%	6	302	+127.160%
2026-03-31	15.4000	15.4000	15.4000	15.4000	+10.315%	1	296	+138.961%
2026-03-27	13.9600	13.9600	13.9600	13.9600	+16.333%	1	297	+163.610%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-24.051%	1	297	+206.667%
2026-02-24	15.8000	15.8000	15.8000	15.8000	+5.827%	1	298	+132.911%
2026-02-23	14.9300	14.9300	14.9300	14.9300	+1.565%	2	299	+146.484%
2026-02-12	14.6000	14.7000	14.6000	14.7000	-9.259%	3	301	+150.340%
2026-02-11	16.0700	16.2000	16.0700	16.2000	+9.756%	7	304	+127.160%
2026-02-10	14.4500	15.0500	14.4500	14.7600	+7.267%	28	307	+149.322%
2026-02-09	13.5000	13.7600	13.5000	13.7600	+25.091%	44	333	+167.442%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+12.821%	1	377	+234.545%
2026-02-02	9.6200	9.7500	9.6200	9.7500	-14.097%	10	377	+277.436%
2026-01-28	11.3500	11.3500	11.3500	11.3500	+6.573%	1	387	+224.229%
2026-01-23	10.8700	10.9800	10.6500	10.6500	+0.472%	13	388	+245.540%
2026-01-22	10.6000	10.6000	10.6000	10.6000	+16.484%	2	399	+247.170%
2026-01-20	9.1000	9.1000	9.1000	9.1000	-9.000%	3	401	+304.396%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-0.990%	1	397	+268.000%
2026-01-15	10.1000	10.1000	10.1000	10.1000	+2.538%	5	397	+264.356%
2026-01-14	9.8500	9.8500	9.8500	9.8500	-2.956%	1	392	+273.604%
2026-01-12	10.1500	10.1500	10.1500	10.1500	-3.333%	2	392	+262.562%
2026-01-09	10.5100	10.5100	10.5000	10.5000	+12.903%	5	392	+250.476%
2026-01-02	9.3000	9.3000	9.3000	9.3000	+11.377%	1	387	+295.699%
2025-12-30	8.3500	8.3500	8.3500	8.3500	+4.245%	3	386	+340.719%
2025-12-29	8.0100	8.0100	8.0100	8.0100	-3.494%	10	389	+359.426%
2025-12-22	8.3000	8.3000	8.3000	8.3000	-2.353%	1	398	+343.373%
2025-12-12	8.5000	8.5000	8.5000	8.5000	+3.406%	1	398	+332.941%
2025-12-11	8.2200	8.2200	8.2200	8.2200	-2.143%	10	407	+347.689%
2025-12-10	8.1600	8.4000	8.1500	8.4000	+3.448%	15	407	+338.095%
2025-12-08	8.1200	8.1200	8.1200	8.1200	-3.677%	2	395	+353.202%
2025-12-05	8.5000	8.5000	8.4300	8.4300	+32.756%	3	393	+336.536%
2025-12-02	6.0000	6.3500	6.0000	6.3500	+10.243%	3	392	+479.528%
2025-11-28	5.7500	5.7600	5.7500	5.7600	+4.727%	11	395	+538.889%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+3.774%	100	386	+569.091%
2025-11-24	5.4000	5.4000	5.2700	5.3000	+9.504%	38	286	+594.340%
2025-11-20	4.8400	4.8400	4.8400	4.8400	-12.477%	6	248	+660.331%
2025-11-19	5.6000	5.6000	5.5300	5.5300	-5.470%	6	250	+565.461%
2025-11-17	5.9100	5.9100	5.8500	5.8500	-14.847%	3	246	+529.060%
2025-11-13	6.8700	6.8700	6.8700	6.8700	+2.537%	1	247	+435.662%
2025-11-12	6.7000	6.7000	6.7000	6.7000	-0.888%	1	248	+449.254%
2025-11-05	6.7600	6.7600	6.7600	6.7600	-7.650%	1	249	+444.379%
2025-10-31	7.3200	7.3200	7.3200	7.3200	-4.188%	10	250	+402.732%
2025-10-23	7.7600	7.7600	7.6400	7.6400	-39.365%	3	240	+381.675%
2025-10-21	12.3700	12.6000	12.3700	12.6000	+11.013%	70	237	+192.063%
2025-10-17	11.1200	11.3500	11.1100	11.3500	+4.608%	52	279	+224.229%
2025-10-15	10.8500	10.8500	10.8500	10.8500	-3.211%	1	303	+239.171%
2025-10-06	11.4100	11.4100	11.2100	11.2100	+2.750%	26	304	+228.278%
2025-10-02	10.9100	10.9100	10.9100	10.9100	+4.904%	10	281	+237.305%
2025-09-29	10.4000	10.4000	10.4000	10.4000	+7.216%	1	291	+253.846%
2025-09-26	9.7000	9.7000	9.7000	9.7000	-11.818%	2	292	+279.381%
2025-09-24	11.0000	11.0000	11.0000	11.0000	+5.263%	1	294	+234.545%
2025-09-18	10.4500	10.4500	10.4500	10.4500	+24.553%	1	295	+252.153%
2025-09-10	8.3900	8.3900	8.3900	8.3900	-3.563%	1	295	+338.617%
2025-09-09	8.7000	8.7000	8.7000	8.7000	-1.136%	10	296	+322.989%
2025-09-08	8.8000	8.8000	8.8000	8.8000	-2.222%	10	306	+318.182%
2025-09-05	9.3500	9.3500	9.0000	9.0000	+7.143%	30	316	+308.889%
2025-09-04	8.4000	8.4000	8.4000	8.4000	+2.439%	30	344	+338.095%
2025-09-03	9.0000	9.0000	8.2000	8.2000	-4.540%	82	374	+348.780%
2025-09-02	8.4500	8.5900	8.4500	8.5900	-14.697%	7	298	+328.405%
2025-08-28	10.0500	10.1000	10.0500	10.0700	+3.814%	20	295	+265.442%
2025-08-26	9.8400	9.8400	9.7000	9.7000	+13.850%	21	254	+279.381%
2025-08-19	8.5200	8.5200	8.5200	8.5200	-0.930%	10	254	+331.925%
2025-08-18	8.6000	8.6000	8.6000	8.6000	+2.381%	10	264	+327.907%
2025-08-15	8.4000	8.4000	8.4000	8.4000	+5.000%	4	254	+338.095%
2025-08-08	8.0000	8.0000	8.0000	8.0000	+1.394%	1	250	+360.000%
2025-08-05	7.8900	7.8900	7.8900	7.8900	-0.755%	2	249	+366.413%
2025-08-04	7.9500	7.9500	7.9500	7.9500	-4.904%	1	247	+362.893%
2025-07-31	8.4000	8.4000	8.3600	8.3600	-4.238%	71	248	+340.191%
2025-07-30	9.1800	9.2000	8.7300	8.7300	-8.298%	20	224	+321.535%
2025-07-29	9.5200	9.5200	9.5200	9.5200	+1.709%	34	204	+286.555%
2025-07-28	9.3700	9.3700	9.3600	9.3600	+3.084%	42	170	+293.162%
2025-07-25	9.0800	9.0800	9.0800	9.0800	0.000%	28	128	+305.286%
2025-07-24	9.3600	9.3600	9.0800	9.0800	-34.676%	5	112	+305.286%
2025-07-23	13.9000	13.9000	13.9000	13.9000	+3.423%	1	112	+164.748%
2025-07-02	13.4400	13.4400	13.4400	13.4400	+7.092%	42	111	+173.810%
2025-06-27	12.5500	12.5500	12.5500	12.5500	+11.259%	1	136	+193.227%
2025-06-20	11.2800	11.2800	11.2800	11.2800	-7.692%	2	137	+226.241%
2025-06-16	12.2200	12.2200	12.2200	12.2200	-3.476%	1	136	+201.146%
2025-06-11	12.6600	12.6600	12.6600	12.6600	+2.927%	23	137	+190.679%
2025-06-10	12.3000	12.3000	12.3000	12.3000	+2.415%	27	160	+199.187%
2025-06-09	11.9000	12.0200	11.9000	12.0100	+4.435%	56	180	+206.411%
2025-06-05	11.5000	11.5000	11.5000	11.5000	+2.679%	11	236	+220.000%
2025-06-04	11.0200	11.2000	11.0200	11.2000	+22.538%	28	247	+228.571%
2025-05-15	9.1400	9.1400	9.1400	9.1400	+7.529%	1	275	+302.626%
2025-05-12	8.4000	8.5000	8.4000	8.5000	+13.333%	10	274	+332.941%
2025-05-09	7.5000	7.5000	7.5000	7.5000	+8.696%	2	284	+390.667%
2025-05-05	6.9000	6.9000	6.9000	6.9000	+4.545%	1	285	+433.333%
2025-04-28	6.6000	6.6000	6.6000	6.6000	-4.348%	2	284	+457.576%
2025-04-25	6.9000	6.9000	6.9000	6.9000	+0.437%	30	283	+433.333%
2025-04-24	6.8900	6.8900	6.8700	6.8700	+28.652%	10	298	+435.662%
2025-04-15	5.3400	5.3400	5.3400	5.3400	+13.617%	1	308	+589.139%
2025-04-10	4.8000	4.8000	4.7000	4.7000	+17.500%	2	307	+682.979%
2025-04-08	4.6000	4.6000	4.0000	4.0000	-9.091%	4	305	+820.000%
2025-04-07	4.5000	4.5000	4.4000	4.4000	+4.265%	10	301	+736.364%
2025-04-04	4.2000	4.2200	4.2000	4.2200	-10.213%	6	291	+772.038%
2025-04-03	4.7000	4.9000	4.7000	4.7000	-24.194%	5	288	+682.979%
2025-04-02	6.2000	6.2000	6.2000	6.2000	+6.164%	3	283	+493.548%
2025-04-01	5.8100	5.9000	5.8100	5.8400	-24.548%	13	282	+530.137%
2025-03-24	7.7700	7.7700	7.7400	7.7400	+1.842%	10	271	+375.452%
2025-03-21	7.7000	7.7000	7.6000	7.6000	-13.636%	8	267	+384.211%
2025-03-19	8.8000	8.8000	8.8000	8.8000	-9.372%	1	263	+318.182%
2025-03-07	9.7100	9.7100	9.7100	9.7100	+3.298%	6	263	+278.991%
2025-03-06	9.4000	9.4000	9.4000	9.4000	+12.306%	15	245	+291.489%
2025-03-05	8.3700	8.3700	8.3700	8.3700	-4.014%	6	245	+339.665%
2025-03-03	8.7200	8.7200	8.7200	8.7200	-20.000%	5	245	+322.018%
2025-02-20	10.9000	10.9000	10.9000	10.9000	+15.466%	12	240	+237.615%
2025-02-19	9.4400	9.4400	9.4400	9.4400	+38.620%	5	252	+289.831%
2025-02-11	6.8100	6.8100	6.8100	6.8100	+3.182%	1	247	+440.382%
2025-02-10	6.6000	6.6000	6.6000	6.6000	+10.000%	1	246	+457.576%
2025-02-05	6.0000	6.0000	6.0000	6.0000	-9.639%	4	245	+513.333%
2025-01-30	6.9000	6.9000	6.6400	6.6400	-23.940%	5	249	+454.217%
2025-01-28	8.7300	8.7300	8.7300	8.7300	+1.512%	10	244	+321.535%
2025-01-27	8.6000	8.6000	8.6000	8.6000	-5.805%	1	234	+327.907%
2025-01-24	9.1300	9.1300	9.1300	9.1300	+0.773%	6	235	+303.067%
2025-01-22	9.0600	9.0600	9.0600	9.0600	+2.721%	5	233	+306.181%
2025-01-21	9.1500	9.1500	8.8200	8.8200	-0.899%	12	179	+317.234%
2025-01-17	8.8600	8.9600	8.8600	8.9000	+4.706%	78	179	+313.483%
2025-01-16	8.5000	8.5000	8.5000	8.5000	-1.961%	5	179	+332.941%
2025-01-10	8.6700	8.6700	8.6700	8.6700	-6.774%	10	174	+324.452%
2025-01-08	9.3000	9.3000	9.3000	9.3000	-10.145%	39	130	+295.699%
2025-01-07	10.2000	10.3500	10.2000	10.3500	+6.921%	43	130	+255.556%
2025-01-06	9.6800	9.6800	9.6800	9.6800	+21.000%	1	88	+280.165%
2025-01-03	8.0000	8.0000	8.0000	8.0000	-8.046%	2	88	+360.000%
2024-12-31	8.7000	8.7000	8.7000	8.7000	-0.571%	12	75	+322.989%
2024-12-30	8.9000	8.9000	8.7500	8.7500	-2.778%	2	75	+320.571%
2024-12-27	9.0000	9.0000	9.0000	9.0000	-11.765%	6	75	+308.889%
2024-12-09	10.1000	10.3000	10.1000	10.2000	+3.030%	3	78	+260.784%
2024-12-06	9.6600	9.9000	9.6600	9.9000	+6.452%	6	79	+271.717%
2024-12-04	9.6000	9.6000	9.3000	9.3000	+10.714%	6	79	+295.699%
2024-11-21	8.4000	8.4000	8.4000	8.4000	+6.599%	1	76	+338.095%
2024-11-20	7.8800	7.8800	7.8800	7.8800	-17.053%	20	75	+367.005%
2024-11-13	9.5000	9.5000	9.5000	9.5000	-12.037%	2	83	+287.368%
2024-11-11	10.8000	10.8000	10.8000	10.8000	+13.684%	1	85	+240.741%
2024-11-04	9.5000	9.5000	9.5000	9.5000	-14.414%	5	84	+287.368%
2024-11-01	10.2000	11.1000	10.2000	11.1000	-4.062%	46	89	+231.532%
2024-10-25	11.5700	11.5700	11.5700	11.5700	+0.347%	2	66	+218.064%
2024-10-24	11.5300	11.5300	11.5300	11.5300	+4.818%	10	65	+219.167%
2024-10-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	70	+234.545%
2024-10-17	11.1000	11.1000	11.0000	11.0000	-4.762%	8	71	+234.545%
2024-10-07	11.6700	11.6700	11.5500	11.5500	-1.198%	12	63	+218.615%
2024-10-04	11.6900	11.6900	11.6900	11.6900	-4.959%	2	51	+214.799%
2024-10-02	12.3000	12.3000	12.3000	12.3000	-0.806%	2	50	+199.187%
2024-09-30	12.4000	12.4000	12.4000	12.4000	+8.772%	15	48	+196.774%
2024-09-25	11.4000	11.4000	11.4000	11.4000	-4.202%	2	48	+222.807%
2024-09-24	11.9000	11.9000	11.9000	11.9000	+1.709%	5	46	+209.244%
2024-09-23	11.7000	11.7000	11.7000	11.7000	+2.542%	1	41	+214.530%
2024-09-18	11.4100	11.4100	11.4100	11.4100	+3.727%	5	40	+222.524%
2024-09-16	11.5000	11.5000	11.0000	11.0000	0.000%	35	35	+234.545%