Dark

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

Inactive

Jul 1, 2026

52.00-5.797%(-3.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	52.0000	52.0000	52.0000	52.0000	-5.797%	3	255	0.000%
2026-06-25	55.2000	55.2000	55.2000	55.2000	-9.730%	2	258	-5.797%
2026-06-03	61.1500	61.1500	61.1500	61.1500	+0.477%	1	260	-14.963%
2026-06-02	60.8600	60.8600	60.8600	60.8600	+23.699%	1	261	-14.558%
2026-05-29	49.2000	49.2000	49.2000	49.2000	+45.133%	15	262	+5.691%
2026-04-29	33.8000	33.9000	33.8000	33.9000	+11.148%	75	277	+53.392%
2026-04-27	30.9000	30.9000	30.5000	30.5000	+2.007%	7	288	+70.492%
2026-04-23	27.8000	29.9000	27.8000	29.9000	+18.463%	4	289	+73.913%
2026-04-22	25.2400	25.2400	25.2400	25.2400	-0.434%	2	293	+106.022%
2026-04-17	25.3500	25.3500	25.3500	25.3500	+12.168%	2	295	+105.128%
2026-04-16	22.6000	22.6000	22.6000	22.6000	+17.708%	10	295	+130.088%
2026-04-08	18.9000	19.2000	18.9000	19.2000	+26.316%	14	305	+170.833%
2026-04-02	15.2000	15.2000	15.2000	15.2000	-6.173%	13	302	+242.105%
2026-04-01	16.2000	16.2000	16.2000	16.2000	+5.195%	6	302	+220.988%
2026-03-31	15.4000	15.4000	15.4000	15.4000	+10.315%	1	296	+237.662%
2026-03-27	13.9600	13.9600	13.9600	13.9600	+16.333%	1	297	+272.493%
2026-03-03	12.0000	12.0000	12.0000	12.0000	-24.051%	1	297	+333.333%
2026-02-24	15.8000	15.8000	15.8000	15.8000	+5.827%	1	298	+229.114%
2026-02-23	14.9300	14.9300	14.9300	14.9300	+1.565%	2	299	+248.292%
2026-02-12	14.6000	14.7000	14.6000	14.7000	-9.259%	3	301	+253.741%
2026-02-11	16.0700	16.2000	16.0700	16.2000	+9.756%	7	304	+220.988%
2026-02-10	14.4500	15.0500	14.4500	14.7600	+7.267%	28	307	+252.304%
2026-02-09	13.5000	13.7600	13.5000	13.7600	+25.091%	44	333	+277.907%
2026-02-06	11.0000	11.0000	11.0000	11.0000	+12.821%	1	377	+372.727%
2026-02-02	9.6200	9.7500	9.6200	9.7500	-14.097%	10	377	+433.333%
2026-01-28	11.3500	11.3500	11.3500	11.3500	+6.573%	1	387	+358.150%
2026-01-23	10.8700	10.9800	10.6500	10.6500	+0.472%	13	388	+388.263%
2026-01-22	10.6000	10.6000	10.6000	10.6000	+16.484%	2	399	+390.566%
2026-01-20	9.1000	9.1000	9.1000	9.1000	-9.000%	3	401	+471.429%
2026-01-16	10.0000	10.0000	10.0000	10.0000	-0.990%	1	397	+420.000%
2026-01-15	10.1000	10.1000	10.1000	10.1000	+2.538%	5	397	+414.851%
2026-01-14	9.8500	9.8500	9.8500	9.8500	-2.956%	1	392	+427.919%
2026-01-12	10.1500	10.1500	10.1500	10.1500	-3.333%	2	392	+412.315%
2026-01-09	10.5100	10.5100	10.5000	10.5000	+12.903%	5	392	+395.238%
2026-01-02	9.3000	9.3000	9.3000	9.3000	+11.377%	1	387	+459.140%
2025-12-30	8.3500	8.3500	8.3500	8.3500	+4.245%	3	386	+522.754%
2025-12-29	8.0100	8.0100	8.0100	8.0100	-3.494%	10	389	+549.189%
2025-12-22	8.3000	8.3000	8.3000	8.3000	-2.353%	1	398	+526.506%
2025-12-12	8.5000	8.5000	8.5000	8.5000	+3.406%	1	398	+511.765%
2025-12-11	8.2200	8.2200	8.2200	8.2200	-2.143%	10	407	+532.603%
2025-12-10	8.1600	8.4000	8.1500	8.4000	+3.448%	15	407	+519.048%
2025-12-08	8.1200	8.1200	8.1200	8.1200	-3.677%	2	395	+540.394%
2025-12-05	8.5000	8.5000	8.4300	8.4300	+32.756%	3	393	+516.845%
2025-12-02	6.0000	6.3500	6.0000	6.3500	+10.243%	3	392	+718.898%
2025-11-28	5.7500	5.7600	5.7500	5.7600	+4.727%	11	395	+802.778%
2025-11-25	5.5000	5.5000	5.5000	5.5000	+3.774%	100	386	+845.455%
2025-11-24	5.4000	5.4000	5.2700	5.3000	+9.504%	38	286	+881.132%
2025-11-20	4.8400	4.8400	4.8400	4.8400	-12.477%	6	248	+974.380%
2025-11-19	5.6000	5.6000	5.5300	5.5300	-5.470%	6	250	+840.325%
2025-11-17	5.9100	5.9100	5.8500	5.8500	-14.847%	3	246	+788.889%
2025-11-13	6.8700	6.8700	6.8700	6.8700	+2.537%	1	247	+656.914%
2025-11-12	6.7000	6.7000	6.7000	6.7000	-0.888%	1	248	+676.119%
2025-11-05	6.7600	6.7600	6.7600	6.7600	-7.650%	1	249	+669.231%
2025-10-31	7.3200	7.3200	7.3200	7.3200	-4.188%	10	250	+610.383%
2025-10-23	7.7600	7.7600	7.6400	7.6400	-39.365%	3	240	+580.628%
2025-10-21	12.3700	12.6000	12.3700	12.6000	+11.013%	70	237	+312.698%
2025-10-17	11.1200	11.3500	11.1100	11.3500	+4.608%	52	279	+358.150%
2025-10-15	10.8500	10.8500	10.8500	10.8500	-3.211%	1	303	+379.263%
2025-10-06	11.4100	11.4100	11.2100	11.2100	+2.750%	26	304	+363.872%
2025-10-02	10.9100	10.9100	10.9100	10.9100	+4.904%	10	281	+376.627%
2025-09-29	10.4000	10.4000	10.4000	10.4000	+7.216%	1	291	+400.000%
2025-09-26	9.7000	9.7000	9.7000	9.7000	-11.818%	2	292	+436.082%
2025-09-24	11.0000	11.0000	11.0000	11.0000	+5.263%	1	294	+372.727%
2025-09-18	10.4500	10.4500	10.4500	10.4500	+24.553%	1	295	+397.608%
2025-09-10	8.3900	8.3900	8.3900	8.3900	-3.563%	1	295	+519.785%
2025-09-09	8.7000	8.7000	8.7000	8.7000	-1.136%	10	296	+497.701%
2025-09-08	8.8000	8.8000	8.8000	8.8000	-2.222%	10	306	+490.909%
2025-09-05	9.3500	9.3500	9.0000	9.0000	+7.143%	30	316	+477.778%
2025-09-04	8.4000	8.4000	8.4000	8.4000	+2.439%	30	344	+519.048%
2025-09-03	9.0000	9.0000	8.2000	8.2000	-4.540%	82	374	+534.146%
2025-09-02	8.4500	8.5900	8.4500	8.5900	-14.697%	7	298	+505.355%
2025-08-28	10.0500	10.1000	10.0500	10.0700	+3.814%	20	295	+416.385%
2025-08-26	9.8400	9.8400	9.7000	9.7000	+13.850%	21	254	+436.082%
2025-08-19	8.5200	8.5200	8.5200	8.5200	-0.930%	10	254	+510.329%
2025-08-18	8.6000	8.6000	8.6000	8.6000	+2.381%	10	264	+504.651%
2025-08-15	8.4000	8.4000	8.4000	8.4000	+5.000%	4	254	+519.048%
2025-08-08	8.0000	8.0000	8.0000	8.0000	+1.394%	1	250	+550.000%
2025-08-05	7.8900	7.8900	7.8900	7.8900	-0.755%	2	249	+559.062%
2025-08-04	7.9500	7.9500	7.9500	7.9500	-4.904%	1	247	+554.088%
2025-07-31	8.4000	8.4000	8.3600	8.3600	-4.238%	71	248	+522.010%
2025-07-30	9.1800	9.2000	8.7300	8.7300	-8.298%	20	224	+495.647%
2025-07-29	9.5200	9.5200	9.5200	9.5200	+1.709%	34	204	+446.218%
2025-07-28	9.3700	9.3700	9.3600	9.3600	+3.084%	42	170	+455.556%
2025-07-25	9.0800	9.0800	9.0800	9.0800	0.000%	28	128	+472.687%
2025-07-24	9.3600	9.3600	9.0800	9.0800	-34.676%	5	112	+472.687%
2025-07-23	13.9000	13.9000	13.9000	13.9000	+3.423%	1	112	+274.101%
2025-07-02	13.4400	13.4400	13.4400	13.4400	+7.092%	42	111	+286.905%
2025-06-27	12.5500	12.5500	12.5500	12.5500	+11.259%	1	136	+314.343%
2025-06-20	11.2800	11.2800	11.2800	11.2800	-7.692%	2	137	+360.993%
2025-06-16	12.2200	12.2200	12.2200	12.2200	-3.476%	1	136	+325.532%
2025-06-11	12.6600	12.6600	12.6600	12.6600	+2.927%	23	137	+310.742%
2025-06-10	12.3000	12.3000	12.3000	12.3000	+2.415%	27	160	+322.764%
2025-06-09	11.9000	12.0200	11.9000	12.0100	+4.435%	56	180	+332.973%
2025-06-05	11.5000	11.5000	11.5000	11.5000	+2.679%	11	236	+352.174%
2025-06-04	11.0200	11.2000	11.0200	11.2000	+22.538%	28	247	+364.286%
2025-05-15	9.1400	9.1400	9.1400	9.1400	+7.529%	1	275	+468.928%
2025-05-12	8.4000	8.5000	8.4000	8.5000	+13.333%	10	274	+511.765%
2025-05-09	7.5000	7.5000	7.5000	7.5000	+8.696%	2	284	+593.333%
2025-05-05	6.9000	6.9000	6.9000	6.9000	+4.545%	1	285	+653.623%
2025-04-28	6.6000	6.6000	6.6000	6.6000	-4.348%	2	284	+687.879%
2025-04-25	6.9000	6.9000	6.9000	6.9000	+0.437%	30	283	+653.623%
2025-04-24	6.8900	6.8900	6.8700	6.8700	+28.652%	10	298	+656.914%
2025-04-15	5.3400	5.3400	5.3400	5.3400	+13.617%	1	308	+873.783%
2025-04-10	4.8000	4.8000	4.7000	4.7000	+17.500%	2	307	+1,006.383%
2025-04-08	4.6000	4.6000	4.0000	4.0000	-9.091%	4	305	+1,200.000%
2025-04-07	4.5000	4.5000	4.4000	4.4000	+4.265%	10	301	+1,081.818%
2025-04-04	4.2000	4.2200	4.2000	4.2200	-10.213%	6	291	+1,132.227%
2025-04-03	4.7000	4.9000	4.7000	4.7000	-24.194%	5	288	+1,006.383%
2025-04-02	6.2000	6.2000	6.2000	6.2000	+6.164%	3	283	+738.710%
2025-04-01	5.8100	5.9000	5.8100	5.8400	-24.548%	13	282	+790.411%
2025-03-24	7.7700	7.7700	7.7400	7.7400	+1.842%	10	271	+571.835%
2025-03-21	7.7000	7.7000	7.6000	7.6000	-13.636%	8	267	+584.211%
2025-03-19	8.8000	8.8000	8.8000	8.8000	-9.372%	1	263	+490.909%
2025-03-07	9.7100	9.7100	9.7100	9.7100	+3.298%	6	263	+435.530%
2025-03-06	9.4000	9.4000	9.4000	9.4000	+12.306%	15	245	+453.191%
2025-03-05	8.3700	8.3700	8.3700	8.3700	-4.014%	6	245	+521.266%
2025-03-03	8.7200	8.7200	8.7200	8.7200	-20.000%	5	245	+496.330%
2025-02-20	10.9000	10.9000	10.9000	10.9000	+15.466%	12	240	+377.064%
2025-02-19	9.4400	9.4400	9.4400	9.4400	+38.620%	5	252	+450.847%
2025-02-11	6.8100	6.8100	6.8100	6.8100	+3.182%	1	247	+663.583%
2025-02-10	6.6000	6.6000	6.6000	6.6000	+10.000%	1	246	+687.879%
2025-02-05	6.0000	6.0000	6.0000	6.0000	-9.639%	4	245	+766.667%
2025-01-30	6.9000	6.9000	6.6400	6.6400	-23.940%	5	249	+683.133%
2025-01-28	8.7300	8.7300	8.7300	8.7300	+1.512%	10	244	+495.647%
2025-01-27	8.6000	8.6000	8.6000	8.6000	-5.805%	1	234	+504.651%
2025-01-24	9.1300	9.1300	9.1300	9.1300	+0.773%	6	235	+469.551%
2025-01-22	9.0600	9.0600	9.0600	9.0600	+2.721%	5	233	+473.951%
2025-01-21	9.1500	9.1500	8.8200	8.8200	-0.899%	12	179	+489.569%
2025-01-17	8.8600	8.9600	8.8600	8.9000	+4.706%	78	179	+484.270%
2025-01-16	8.5000	8.5000	8.5000	8.5000	-1.961%	5	179	+511.765%
2025-01-10	8.6700	8.6700	8.6700	8.6700	-6.774%	10	174	+499.769%
2025-01-08	9.3000	9.3000	9.3000	9.3000	-10.145%	39	130	+459.140%
2025-01-07	10.2000	10.3500	10.2000	10.3500	+6.921%	43	130	+402.415%
2025-01-06	9.6800	9.6800	9.6800	9.6800	+21.000%	1	88	+437.190%
2025-01-03	8.0000	8.0000	8.0000	8.0000	-8.046%	2	88	+550.000%
2024-12-31	8.7000	8.7000	8.7000	8.7000	-0.571%	12	75	+497.701%
2024-12-30	8.9000	8.9000	8.7500	8.7500	-2.778%	2	75	+494.286%
2024-12-27	9.0000	9.0000	9.0000	9.0000	-11.765%	6	75	+477.778%
2024-12-09	10.1000	10.3000	10.1000	10.2000	+3.030%	3	78	+409.804%
2024-12-06	9.6600	9.9000	9.6600	9.9000	+6.452%	6	79	+425.253%
2024-12-04	9.6000	9.6000	9.3000	9.3000	+10.714%	6	79	+459.140%
2024-11-21	8.4000	8.4000	8.4000	8.4000	+6.599%	1	76	+519.048%
2024-11-20	7.8800	7.8800	7.8800	7.8800	-17.053%	20	75	+559.898%
2024-11-13	9.5000	9.5000	9.5000	9.5000	-12.037%	2	83	+447.368%
2024-11-11	10.8000	10.8000	10.8000	10.8000	+13.684%	1	85	+381.481%
2024-11-04	9.5000	9.5000	9.5000	9.5000	-14.414%	5	84	+447.368%
2024-11-01	10.2000	11.1000	10.2000	11.1000	-4.062%	46	89	+368.468%
2024-10-25	11.5700	11.5700	11.5700	11.5700	+0.347%	2	66	+349.438%
2024-10-24	11.5300	11.5300	11.5300	11.5300	+4.818%	10	65	+350.997%
2024-10-23	11.0000	11.0000	11.0000	11.0000	0.000%	1	70	+372.727%
2024-10-17	11.1000	11.1000	11.0000	11.0000	-4.762%	8	71	+372.727%
2024-10-07	11.6700	11.6700	11.5500	11.5500	-1.198%	12	63	+350.216%
2024-10-04	11.6900	11.6900	11.6900	11.6900	-4.959%	2	51	+344.825%
2024-10-02	12.3000	12.3000	12.3000	12.3000	-0.806%	2	50	+322.764%
2024-09-30	12.4000	12.4000	12.4000	12.4000	+8.772%	15	48	+319.355%
2024-09-25	11.4000	11.4000	11.4000	11.4000	-4.202%	2	48	+356.140%
2024-09-24	11.9000	11.9000	11.9000	11.9000	+1.709%	5	46	+336.975%
2024-09-23	11.7000	11.7000	11.7000	11.7000	+2.542%	1	41	+344.444%
2024-09-18	11.4100	11.4100	11.4100	11.4100	+3.727%	5	40	+355.741%
2024-09-16	11.5000	11.5000	11.0000	11.0000	0.000%	35	35	+372.727%