Dark

STM20270115C27
STM Jan 15 2027 27.00 Call (STM270115C00027000)
option OPRA

EOD

Jul 20, 2026

36.80-19.192%(-8.74)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	36.8000	36.8000	36.8000	36.8000	-19.192%	6	672	0.000%
2026-07-10	45.5400	45.5400	45.5400	45.5400	-1.684%	3	678	-19.192%
2026-07-06	46.3200	46.3200	46.3200	46.3200	+7.496%	4	679	-20.553%
2026-07-02	43.0900	43.0900	43.0900	43.0900	-11.136%	1	684	-14.597%
2026-06-29	48.4900	48.4900	48.4900	48.4900	-8.336%	1	684	-24.108%
2026-06-22	52.9000	52.9000	52.9000	52.9000	+6.653%	1	685	-30.435%
2026-06-17	49.6000	49.6000	49.6000	49.6000	-7.116%	2	684	-25.806%
2026-06-15	53.4000	53.4000	53.4000	53.4000	+4.706%	5	684	-31.086%
2026-06-11	48.9000	51.0000	48.9000	51.0000	+2.823%	7	684	-27.843%
2026-06-09	49.6000	49.6000	49.6000	49.6000	+13.164%	2	691	-25.806%
2026-06-05	44.8000	44.8000	43.8300	43.8300	-18.304%	3	693	-16.039%
2026-06-03	53.6500	53.6500	53.6500	53.6500	+27.738%	3	696	-31.407%
2026-05-22	42.0000	42.0000	42.0000	42.0000	+39.767%	1	699	-12.381%
2026-05-01	30.2000	30.2000	30.0500	30.0500	+11.296%	10	710	+22.463%
2026-04-29	27.0000	27.0000	27.0000	27.0000	+7.570%	2	710	+36.296%
2026-04-27	24.3300	25.1000	24.3300	25.1000	+0.400%	5	712	+46.614%
2026-04-23	23.1000	25.0000	23.1000	25.0000	+32.485%	68	716	+47.200%
2026-04-20	18.8100	18.8700	18.8100	18.8700	+20.268%	6	735	+95.019%
2026-04-15	15.6200	15.6900	15.6200	15.6900	-4.620%	9	735	+134.544%
2026-04-14	16.4500	16.4500	16.4500	16.4500	+9.960%	1	744	+123.708%
2026-04-10	14.9600	14.9600	14.9600	14.9600	+11.559%	1	743	+145.989%
2026-04-08	13.4100	13.4100	13.4100	13.4100	+24.167%	1	744	+174.422%
2026-04-01	10.8000	10.8000	10.8000	10.8000	+0.935%	1	745	+240.741%
2026-03-31	9.5000	10.7000	9.5000	10.7000	+30.967%	3	746	+243.925%
2026-03-30	8.7600	8.7600	8.1700	8.1700	-15.337%	12	747	+350.428%
2026-03-26	10.2800	10.2800	9.6500	9.6500	+20.625%	4	759	+281.347%
2026-03-20	8.0000	8.0000	8.0000	8.0000	-10.615%	2	757	+360.000%
2026-03-19	8.9500	8.9500	8.9500	8.9500	-13.527%	1	756	+311.173%
2026-03-17	10.3500	10.3500	10.3500	10.3500	+2.071%	4	757	+255.556%
2026-03-16	10.1400	10.1400	10.1400	10.1400	+0.396%	2	755	+262.919%
2026-03-11	10.0000	10.1000	10.0000	10.1000	+27.848%	35	753	+264.356%
2026-03-09	7.9000	7.9000	7.9000	7.9000	-15.054%	15	788	+365.823%
2026-03-05	9.7300	9.7300	9.3000	9.3000	+13.276%	2	803	+295.699%
2026-03-03	7.8600	8.2100	7.8600	8.2100	-3.412%	3	803	+348.234%
2026-03-02	8.5000	8.5000	8.5000	8.5000	-10.526%	1	805	+332.941%
2026-02-27	9.5000	9.5000	9.5000	9.5000	+2.151%	1	806	+287.368%
2026-02-17	8.9000	9.3000	8.8500	9.3000	-6.533%	16	807	+295.699%
2026-02-11	10.0000	10.0000	9.9500	9.9500	+3.971%	8	813	+269.849%
2026-02-10	9.5000	9.7600	9.4000	9.5700	+4.590%	17	819	+284.535%
2026-02-09	8.0000	9.1500	8.0000	9.1500	+46.166%	32	814	+302.186%
2026-02-05	6.2600	6.2600	6.2600	6.2600	+12.388%	1	839	+487.859%
2026-01-30	5.5700	5.5700	5.5700	5.5700	+1.273%	1	838	+560.682%
2026-01-29	5.8500	5.8500	5.5000	5.5000	-21.429%	24	839	+569.091%
2026-01-28	6.9900	7.0000	6.9700	7.0000	+7.692%	6	860	+425.714%
2026-01-27	6.5000	6.5000	6.5000	6.5000	+4.839%	2	864	+466.154%
2026-01-26	6.2000	6.2000	6.2000	6.2000	-1.116%	30	862	+493.548%
2026-01-22	6.4000	6.4000	6.2700	6.2700	+4.500%	16	832	+486.922%
2026-01-21	6.0000	6.0000	6.0000	6.0000	+17.647%	1	816	+513.333%
2026-01-20	5.1500	5.1500	5.1000	5.1000	-10.526%	3	815	+621.569%
2026-01-16	5.7000	5.7000	5.7000	5.7000	+1.423%	1	813	+545.614%
2026-01-15	5.6300	5.7000	5.6200	5.6200	-2.261%	8	813	+554.804%
2026-01-13	5.7000	5.7500	5.7000	5.7500	-5.272%	2	805	+540.000%
2026-01-09	6.0000	6.0700	6.0000	6.0700	+0.331%	29	803	+506.260%
2026-01-07	6.0500	6.0500	6.0500	6.0500	-6.923%	3	828	+508.264%
2026-01-06	6.2000	6.5000	6.2000	6.5000	+25.000%	43	831	+466.154%
2026-01-05	5.1000	5.2000	5.1000	5.2000	+4.839%	92	797	+607.692%
2026-01-02	5.0500	5.1300	4.9600	4.9600	+18.377%	5	797	+641.935%
2025-12-31	4.1900	4.1900	4.1900	4.1900	-0.238%	8	810	+778.282%
2025-12-29	4.2500	4.2500	4.2000	4.2000	-1.639%	13	810	+776.190%
2025-12-26	4.2000	4.3000	4.2000	4.2700	+2.892%	70	817	+761.827%
2025-12-18	4.2000	4.3000	4.1500	4.1500	-3.488%	3	787	+786.747%
2025-12-17	4.4000	4.4500	4.3000	4.3000	0.000%	29	786	+755.814%
2025-12-11	4.4800	4.4800	4.3000	4.3000	-1.602%	4	757	+755.814%
2025-12-10	4.3700	4.3700	4.3700	4.3700	+0.460%	2	757	+742.105%
2025-12-09	4.3500	4.3500	4.3500	4.3500	-6.452%	1	756	+745.977%
2025-12-05	4.5700	4.6500	4.5700	4.6500	+10.714%	23	757	+691.398%
2025-12-04	4.2000	4.2000	4.2000	4.2000	+57.895%	1	736	+776.190%
2025-11-26	2.6600	2.6600	2.6600	2.6600	+22.581%	1	736	+1,283.459%
2025-11-20	2.4500	2.5200	2.1700	2.1700	-23.860%	105	736	+1,595.853%
2025-11-17	2.8500	2.9500	2.8500	2.8500	-8.065%	12	634	+1,191.228%
2025-11-14	3.1000	3.1000	3.1000	3.1000	-5.775%	5	629	+1,087.097%
2025-11-10	3.1000	3.2900	3.1000	3.2900	-0.604%	63	634	+1,018.541%
2025-11-04	3.3100	3.3100	3.3100	3.3100	-17.250%	1	621	+1,011.782%
2025-10-24	3.9000	4.0000	3.9000	4.0000	-6.323%	6	622	+820.000%
2025-10-23	4.6000	4.6000	4.2700	4.2700	-36.269%	7	622	+761.827%
2025-10-22	7.0000	7.0000	6.7000	6.7000	+2.290%	11	621	+449.254%
2025-10-15	6.5000	6.5500	6.5000	6.5500	+2.665%	2	617	+461.832%
2025-10-14	6.3800	6.3800	6.3800	6.3800	-0.468%	10	615	+476.803%
2025-10-09	6.4100	6.4100	6.4100	6.4100	-0.774%	2	625	+474.103%
2025-10-07	6.4600	6.4600	6.4600	6.4600	-1.374%	5	628	+469.659%
2025-10-03	6.7000	6.8000	6.5000	6.5500	-3.676%	29	628	+461.832%
2025-10-02	6.8000	6.8000	6.8000	6.8000	+11.842%	8	600	+441.176%
2025-10-01	6.0800	6.0800	6.0800	6.0800	-1.935%	1	592	+505.263%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+3.506%	10	591	+493.548%
2025-09-18	5.9900	5.9900	5.9900	5.9900	+13.233%	1	581	+514.357%
2025-09-15	5.2500	5.2900	5.2500	5.2900	+11.134%	12	582	+595.652%
2025-09-09	4.8500	4.8500	4.7600	4.7600	-6.849%	13	592	+673.109%
2025-09-08	5.1100	5.1100	5.1100	5.1100	+10.606%	20	579	+620.157%
2025-09-04	4.6400	4.6400	4.6200	4.6200	-40.921%	15	559	+696.537%
2025-08-28	7.3000	7.8200	7.3000	7.8200	+42.182%	2	574	+370.588%
2025-08-27	5.5000	5.5000	5.5000	5.5000	-1.786%	1	572	+569.091%
2025-08-26	5.6000	5.6000	5.6000	5.6000	+21.212%	1	572	+557.143%
2025-08-18	4.6200	4.6200	4.6200	4.6200	-2.119%	10	572	+696.537%
2025-08-15	4.7500	4.7500	4.7200	4.7200	-2.680%	2	562	+679.661%
2025-08-14	4.8500	4.8500	4.8500	4.8500	+1.042%	15	560	+658.763%
2025-08-13	4.8000	4.8000	4.8000	4.8000	+9.840%	14	545	+666.667%
2025-08-08	4.5000	4.5000	4.3600	4.3700	-15.146%	6	531	+742.105%
2025-07-30	5.2000	5.2000	5.1500	5.1500	-1.905%	33	531	+614.563%
2025-07-28	5.3400	5.3400	5.2500	5.2500	+5.000%	11	558	+600.952%
2025-07-25	5.0000	5.0000	5.0000	5.0000	-3.846%	15	547	+636.000%
2025-07-24	5.3300	5.3300	5.2000	5.2000	-43.478%	2	532	+607.692%
2025-07-16	9.2000	9.2000	9.2000	9.2000	-1.709%	5	530	+300.000%
2025-07-08	9.3600	9.3600	9.3600	9.3600	+5.643%	1	525	+293.162%
2025-07-02	8.9000	8.9900	8.8600	8.8600	+20.544%	8	525	+315.350%
2025-06-23	7.3500	7.3500	7.3500	7.3500	+2.941%	1	517	+400.680%
2025-06-20	7.1000	7.1400	7.1000	7.1400	-3.514%	18	518	+415.406%
2025-06-13	7.4000	7.4000	7.4000	7.4000	-12.010%	2	527	+397.297%
2025-06-11	8.4100	8.4100	8.4100	8.4100	+2.561%	6	528	+337.574%
2025-06-10	8.2000	8.2000	8.2000	8.2000	+6.494%	2	534	+348.780%
2025-06-09	7.7000	7.7000	7.7000	7.7000	+11.594%	4	536	+377.922%
2025-06-06	6.9000	6.9000	6.9000	6.9000	-0.862%	4	540	+433.333%
2025-06-05	6.9200	7.1000	6.8000	6.9600	+2.353%	7	545	+428.736%
2025-06-04	6.4000	7.0600	6.4000	6.8000	+33.333%	65	545	+441.176%
2025-05-29	5.1000	5.1000	5.1000	5.1000	-0.971%	1	520	+621.569%
2025-05-20	5.1500	5.1500	5.1500	5.1500	+0.980%	5	520	+614.563%
2025-05-19	5.1000	5.1000	5.1000	5.1000	-0.391%	5	515	+621.569%
2025-05-16	5.0400	5.1200	5.0400	5.1200	-3.396%	46	510	+618.750%
2025-05-15	5.3000	5.3000	5.3000	5.3000	+1.145%	8	528	+594.340%
2025-05-14	5.2500	5.2500	5.2400	5.2400	+58.788%	4	520	+602.290%
2025-04-30	3.3000	3.3000	3.3000	3.3000	-1.198%	1	524	+1,015.152%
2025-04-23	3.3400	3.3400	3.3400	3.3400	+30.980%	1	524	+1,001.796%
2025-04-10	2.5500	2.5700	2.5500	2.5500	+10.870%	30	524	+1,343.137%
2025-04-07	2.3500	2.3500	2.3000	2.3000	-2.128%	10	494	+1,500.000%
2025-04-04	2.2000	2.3500	2.1100	2.3500	-2.893%	70	494	+1,465.957%
2025-04-03	2.4700	2.4700	2.4200	2.4200	-45.618%	20	502	+1,420.661%
2025-03-25	4.4500	4.4500	4.4500	4.4500	-17.593%	1	487	+726.966%
2025-03-18	5.4000	5.4000	5.4000	5.4000	+7.784%	1	486	+581.481%
2025-03-14	5.0100	5.0100	5.0100	5.0100	+0.200%	138	487	+634.531%
2025-03-12	5.0000	5.0000	5.0000	5.0000	-8.088%	2	418	+636.000%
2025-03-11	5.2000	5.4400	5.2000	5.4400	-8.108%	3	420	+576.471%
2025-02-26	5.8000	5.9200	5.8000	5.9200	-10.303%	11	419	+521.622%
2025-02-25	6.6000	6.6000	6.6000	6.6000	-4.762%	1	430	+457.576%
2025-02-24	6.9300	6.9300	6.9300	6.9300	-2.394%	10	430	+431.025%
2025-02-20	7.0000	7.2200	7.0000	7.1000	+54.348%	5	420	+418.310%
2025-02-18	4.6000	4.6000	4.5000	4.6000	+22.995%	3	420	+700.000%
2025-02-11	3.7400	3.7400	3.7400	3.7400	+16.875%	5	420	+883.957%
2025-02-03	3.2000	3.2000	3.2000	3.2000	-36.884%	10	425	+1,050.000%
2025-01-29	5.0700	5.0700	5.0700	5.0700	-5.234%	1	435	+625.838%
2025-01-27	5.3500	5.3500	5.3500	5.3500	-2.372%	2	434	+587.850%
2025-01-17	5.5000	5.5000	5.4800	5.4800	+6.408%	4	430	+571.533%
2025-01-10	5.1500	5.1500	5.1500	5.1500	-6.364%	40	430	+614.563%
2025-01-08	5.5000	5.5000	5.5000	5.5000	-8.333%	1	409	+569.091%
2025-01-06	6.0000	6.0000	6.0000	6.0000	+27.660%	4	409	+513.333%
2025-01-03	4.7000	4.7000	4.7000	4.7000	-6.188%	4	409	+682.979%
2025-01-02	5.2000	5.2000	5.0000	5.0100	-4.389%	5	407	+634.531%
2024-12-31	5.2700	5.2700	5.2400	5.2400	-3.142%	6	408	+602.290%
2024-12-27	5.4100	5.4100	5.4100	5.4100	-6.724%	40	408	+580.222%
2024-12-26	5.8000	5.8000	5.8000	5.8000	+0.346%	10	419	+534.483%
2024-12-24	5.7800	5.7800	5.7800	5.7800	+0.173%	7	402	+536.678%
2024-12-17	5.7700	5.7700	5.7700	5.7700	+4.909%	1	402	+537.782%
2024-12-16	5.9000	5.9000	5.5000	5.5000	-12.698%	7	396	+569.091%
2024-12-06	6.3000	6.3000	6.2900	6.3000	+8.621%	400	396	+484.127%
2024-12-04	5.8000	5.8000	5.8000	5.8000	-2.521%	2	196	+534.483%
2024-12-02	5.8000	5.9500	5.8000	5.9500	+8.379%	5	198	+518.487%
2024-11-29	5.4900	5.4900	5.4900	5.4900	+0.919%	2	193	+570.310%
2024-11-26	5.9500	5.9500	5.4400	5.4400	-2.857%	12	192	+576.471%
2024-11-25	5.6000	5.6000	5.6000	5.6000	+16.667%	3	184	+557.143%
2024-11-22	4.8000	4.8000	4.8000	4.8000	+2.128%	2	187	+666.667%
2024-11-20	4.7400	4.7400	4.6100	4.7000	-3.885%	26	188	+682.979%
2024-11-19	4.8900	4.8900	4.8900	4.8900	-7.386%	5	180	+652.556%
2024-11-18	5.0700	5.2800	5.0700	5.2800	-2.222%	11	182	+596.970%
2024-11-15	5.5000	5.5000	5.4000	5.4000	-10.000%	14	181	+581.481%
2024-11-14	6.1000	6.1000	6.0000	6.0000	+3.448%	2	186	+513.333%
2024-11-13	6.0500	6.0500	5.6200	5.8000	-10.632%	21	185	+534.483%
2024-11-11	6.4900	6.4900	6.4900	6.4900	+6.393%	3	170	+467.026%
2024-11-08	6.1000	6.1000	6.1000	6.1000	-4.688%	6	169	+503.279%
2024-11-07	6.6500	6.6600	5.7800	6.4000	-0.467%	20	166	+475.000%
2024-11-05	6.4800	6.4800	6.4300	6.4300	-0.155%	3	155	+472.317%
2024-11-01	6.5000	6.5000	6.4400	6.4400	-3.881%	6	153	+471.429%
2024-10-31	7.0000	7.0000	6.7000	6.7000	-8.219%	7	155	+449.254%
2024-10-30	7.6300	7.6300	7.3000	7.3000	-5.318%	12	150	+404.110%
2024-10-29	7.7100	7.7100	7.7100	7.7100	-2.405%	5	138	+377.302%
2024-10-28	7.4100	7.9000	7.4100	7.9000	+2.597%	29	143	+365.823%
2024-10-25	7.6400	7.9000	7.6300	7.7000	+3.356%	248	135	+377.922%
2024-10-24	7.4500	7.4500	7.4500	7.4500	-0.667%	1	29	+393.960%
2024-10-23	7.4500	8.4500	7.4500	7.5000	+1.351%	10	28	+390.667%
2024-10-14	7.4000	7.4000	7.4000	7.4000	+2.069%	2	18	+397.297%
2024-10-11	7.2400	7.2500	7.2400	7.2500	-3.333%	4	16	+407.586%
2024-10-09	7.5000	7.5000	7.5000	7.5000	0.000%	10	14	+390.667%
2024-10-07	7.5000	7.5000	7.5000	7.5000	+2.041%	3	4	+390.667%
2024-09-20	7.3500	7.3500	7.3500	7.3500	0.000%	2	1	+400.680%