Dark

STM20270115C32
STM Jan 15 2027 32.00 Call (STM270115C00032000)
option OPRA

EOD

Jul 20, 2026

31.48-36.532%(-18.12)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	32.3000	32.3000	31.4800	31.4800	-36.532%	19	2,217	0.000%
2026-06-22	49.6000	49.6000	49.6000	49.6000	+1.723%	1	2,228	-36.532%
2026-06-15	48.7600	48.7600	48.7600	48.7600	+18.350%	2	2,228	-35.439%
2026-06-10	41.2000	41.2000	41.2000	41.2000	-10.726%	2	2,228	-23.592%
2026-06-08	44.5000	46.1500	44.5000	46.1500	+8.080%	2	2,228	-31.788%
2026-06-05	43.0000	43.0000	42.7000	42.7000	-15.278%	55	2,229	-26.276%
2026-06-03	49.3000	50.4000	49.3000	50.4000	+2.231%	6	2,284	-37.540%
2026-06-02	47.6300	49.3000	47.6300	49.3000	+65.993%	2	2,289	-36.146%
2026-05-19	29.7000	29.7000	29.7000	29.7000	-10.677%	1	2,290	+5.993%
2026-05-14	33.2500	33.2500	33.2500	33.2500	+28.131%	10	2,291	-5.323%
2026-05-07	25.9500	25.9500	25.9500	25.9500	-4.910%	5	2,291	+21.310%
2026-05-06	27.2900	27.2900	27.2900	27.2900	+7.441%	1	2,286	+15.354%
2026-05-01	25.5900	25.5900	25.4000	25.4000	+4.829%	5	2,287	+23.937%
2026-04-30	23.2000	24.2300	23.2000	24.2300	+11.147%	10	2,287	+29.922%
2026-04-29	21.8000	21.8000	21.8000	21.8000	+4.808%	10	2,288	+44.404%
2026-04-27	20.8000	20.8000	20.8000	20.8000	+0.241%	1	2,298	+51.346%
2026-04-24	21.6000	21.6000	20.7500	20.7500	-1.190%	3	2,298	+51.711%
2026-04-23	20.1500	21.0000	20.1500	21.0000	+35.484%	59	2,301	+49.905%
2026-04-22	15.5000	15.5000	15.5000	15.5000	+2.378%	1	2,271	+103.097%
2026-04-20	15.1400	15.1400	15.1400	15.1400	-0.395%	3	2,272	+107.926%
2026-04-17	15.2000	15.2000	15.2000	15.2000	+25.828%	1	2,272	+107.105%
2026-04-15	12.1200	12.1300	12.0800	12.0800	-6.357%	9	2,273	+160.596%
2026-04-14	12.4500	12.9000	12.4500	12.9000	+22.857%	3	2,271	+144.031%
2026-04-09	10.1000	10.5000	10.1000	10.5000	+6.061%	9	2,269	+199.810%
2026-04-08	9.9000	10.1000	9.9000	9.9000	+22.222%	5	2,277	+217.980%
2026-04-07	8.3000	8.4000	8.1000	8.1000	-5.814%	106	2,279	+288.642%
2026-04-06	7.9200	9.0000	7.9200	8.6000	+18.785%	36	2,323	+266.047%
2026-04-02	7.2400	7.2400	7.2400	7.2400	-4.737%	1	2,327	+334.807%
2026-04-01	7.6500	7.7800	7.6000	7.6000	+4.110%	5	2,327	+314.211%
2026-03-31	6.4000	7.3000	6.4000	7.3000	+30.357%	4	2,330	+331.233%
2026-03-30	5.6000	5.6400	5.6000	5.6000	-12.500%	9	2,332	+462.143%
2026-03-27	6.4000	6.4000	6.4000	6.4000	-7.914%	5	2,330	+391.875%
2026-03-25	6.9500	6.9500	6.9500	6.9500	+13.934%	1	2,330	+352.950%
2026-03-24	6.1000	6.1000	6.1000	6.1000	+5.172%	1	2,329	+416.066%
2026-03-23	5.8000	5.8000	5.8000	5.8000	+7.407%	5	2,328	+442.759%
2026-03-20	5.9400	5.9400	5.4000	5.4000	-22.857%	4	2,323	+482.963%
2026-03-18	7.0000	7.0000	7.0000	7.0000	-2.778%	1	2,322	+349.714%
2026-03-16	7.1500	7.2000	6.8700	7.2000	+9.422%	126	2,321	+337.222%
2026-03-13	7.0000	7.0300	6.5800	6.5800	-4.638%	9	2,234	+378.419%
2026-03-12	6.9000	6.9000	6.8000	6.9000	-3.497%	29	2,231	+356.232%
2026-03-11	7.1500	7.1500	7.1500	7.1500	+0.704%	1	2,248	+340.280%
2026-03-10	7.1400	7.6000	7.1000	7.1000	+1.719%	17	2,248	+343.380%
2026-03-09	5.3000	6.9800	5.3000	6.9800	+29.259%	3	2,255	+351.003%
2026-03-06	5.5000	5.5000	5.4000	5.4000	-19.403%	10	2,254	+482.963%
2026-03-04	5.9000	6.7000	5.9000	6.7000	+19.643%	127	2,249	+369.851%
2026-03-03	5.5000	5.6000	5.5000	5.6000	-17.647%	18	2,263	+462.143%
2026-03-02	6.4100	6.8000	6.4100	6.8000	0.000%	11	2,268	+362.941%
2026-02-27	6.6800	6.8000	6.6800	6.8000	0.000%	24	2,268	+362.941%
2026-02-20	6.8000	6.8000	6.8000	6.8000	-2.857%	3	2,249	+362.941%
2026-02-18	7.0000	7.0100	7.0000	7.0000	+12.540%	29	2,246	+349.714%
2026-02-17	6.2200	6.2200	6.2200	6.2200	-17.067%	2	2,246	+406.109%
2026-02-12	7.5000	7.5000	7.5000	7.5000	-2.089%	4	2,244	+319.733%
2026-02-11	7.0000	7.6600	7.0000	7.6600	+17.846%	8	2,244	+310.966%
2026-02-10	6.5000	6.5500	6.5000	6.5000	+2.524%	25	2,241	+384.308%
2026-02-09	5.7400	6.3400	5.7400	6.3400	+71.351%	51	2,230	+396.530%
2026-02-04	3.7000	3.7300	3.5700	3.7000	-5.128%	450	2,205	+750.811%
2026-01-26	3.8400	3.9000	3.7000	3.9000	-2.500%	101	2,493	+707.179%
2026-01-23	4.0000	4.0000	4.0000	4.0000	0.000%	1	2,392	+687.000%
2026-01-22	3.8400	4.0700	3.8400	4.0000	+6.952%	180	2,393	+687.000%
2026-01-21	3.5300	3.7400	3.5000	3.7400	+20.257%	130	2,213	+741.711%
2026-01-20	3.2100	3.2100	3.0100	3.1100	-11.143%	46	2,083	+912.219%
2026-01-14	3.6000	3.6800	3.5000	3.5000	0.000%	24	2,047	+799.429%
2026-01-08	3.5000	3.5000	3.5000	3.5000	+37.255%	8	2,043	+799.429%
2025-12-30	2.5500	2.5500	2.5500	2.5500	-0.391%	10	2,035	+1,134.510%
2025-12-29	2.5600	2.5600	2.5600	2.5600	+2.400%	5	2,035	+1,129.688%
2025-12-26	2.5000	2.5000	2.5000	2.5000	+2.881%	5	2,030	+1,159.200%
2025-12-17	2.5200	2.5200	2.4300	2.4300	-11.636%	6	2,030	+1,195.473%
2025-12-09	2.7500	2.7500	2.7500	2.7500	0.000%	1	2,034	+1,044.727%
2025-12-05	2.7500	2.7500	2.7500	2.7500	+22.222%	3	2,033	+1,044.727%
2025-12-03	2.1400	2.2500	2.1400	2.2500	+60.714%	10	2,033	+1,299.111%
2025-11-24	1.4000	1.4000	1.4000	1.4000	-30.348%	1	2,030	+2,148.571%
2025-11-10	1.9600	2.0100	1.9600	2.0100	0.000%	7	2,030	+1,466.169%
2025-11-06	2.0100	2.0100	2.0100	2.0100	-16.250%	1	2,030	+1,466.169%
2025-10-30	2.4000	2.4000	2.4000	2.4000	-5.882%	1	2,030	+1,211.667%
2025-10-29	2.5500	2.5500	2.5500	2.5500	-43.333%	5	2,030	+1,134.510%
2025-10-22	4.5000	4.5000	4.5000	4.5000	+4.651%	6	2,030	+599.556%
2025-10-13	4.3000	4.3000	4.3000	4.3000	+2.871%	1	2,030	+632.093%
2025-10-07	4.1800	4.1800	4.1800	4.1800	-7.111%	5	2,031	+653.110%
2025-10-06	4.5000	4.5000	4.5000	4.5000	+2.273%	110	2,031	+599.556%
2025-10-03	4.6000	4.6000	4.4000	4.4000	+10.553%	21	2,031	+615.455%
2025-10-01	4.0700	4.1000	3.9800	3.9800	+2.051%	45	2,035	+690.955%
2025-09-30	3.8800	3.9000	3.8700	3.9000	0.000%	40	2,035	+707.179%
2025-09-26	3.9000	3.9000	3.9000	3.9000	-2.500%	1	2,042	+707.179%
2025-09-22	4.0000	4.0000	4.0000	4.0000	+5.263%	2	2,042	+687.000%
2025-08-22	3.7000	3.8000	3.6800	3.8000	+31.034%	15	2,044	+728.421%
2025-08-20	2.9000	2.9000	2.9000	2.9000	-6.452%	2	2,051	+985.517%
2025-08-19	3.1000	3.1000	3.1000	3.1000	0.000%	5	2,049	+915.484%
2025-08-14	3.1000	3.1000	3.1000	3.1000	+12.727%	1	2,044	+915.484%
2025-08-12	2.7500	2.7500	2.7500	2.7500	+5.769%	20	2,043	+1,044.727%
2025-08-11	2.6000	2.6000	2.5900	2.6000	-2.256%	38	2,058	+1,110.769%
2025-08-01	2.6600	2.6600	2.6600	2.6600	-10.438%	1	2,034	+1,083.459%
2025-07-31	2.9700	2.9700	2.9700	2.9700	-10.000%	2	2,035	+959.933%
2025-07-30	3.3000	3.3000	3.3000	3.3000	-8.333%	1	2,037	+853.939%
2025-07-29	3.5600	3.6000	3.4600	3.6000	+2.857%	51	2,037	+774.444%
2025-07-28	3.5500	3.5500	3.5000	3.5000	+1.449%	3	2,036	+799.429%
2025-07-25	3.4500	3.4500	3.4500	3.4500	-54.605%	5	2,035	+812.464%
2025-07-22	7.6000	7.6000	7.6000	7.6000	+13.433%	6	2,031	+314.211%
2025-07-17	6.7000	6.7000	6.7000	6.7000	0.000%	2	2,037	+369.851%
2025-07-15	6.7000	6.7000	6.7000	6.7000	-10.667%	1	2,035	+369.851%
2025-07-10	7.5000	7.5000	7.5000	7.5000	+14.504%	1	2,034	+319.733%
2025-07-07	6.5500	6.5500	6.5500	6.5500	-7.616%	1	2,035	+380.611%
2025-07-03	7.0200	7.1000	7.0200	7.0900	+38.477%	100	1,962	+344.006%
2025-06-18	5.0000	5.1200	5.0000	5.1200	-9.381%	5	1,962	+514.844%
2025-06-12	5.6500	5.6500	5.6500	5.6500	-3.087%	2	1,962	+457.168%
2025-06-11	5.8300	5.8300	5.8300	5.8300	+6.387%	12	1,963	+439.966%
2025-06-09	5.4800	5.4800	5.4800	5.4800	+10.262%	1	1,963	+474.453%
2025-06-05	4.9700	4.9700	4.9700	4.9700	+3.975%	1	1,964	+533.400%
2025-06-04	4.6000	4.8100	4.6000	4.7800	+41.840%	5	1,963	+558.577%
2025-05-19	3.2900	3.3700	3.2900	3.3700	+0.898%	7	1,964	+834.125%
2025-05-15	3.3400	3.3400	3.3400	3.3400	-4.571%	20	1,957	+842.515%
2025-05-13	3.4500	3.5000	3.4500	3.5000	+26.812%	14	1,967	+799.429%
2025-05-09	2.7600	2.7600	2.7600	2.7600	+84.000%	20	1,961	+1,040.580%
2025-04-07	1.4600	1.5000	1.4500	1.5000	+7.143%	258	1,952	+1,998.667%
2025-04-04	1.4000	1.4000	1.4000	1.4000	-26.316%	4	2,077	+2,148.571%
2025-04-03	1.9000	1.9000	1.9000	1.9000	-11.628%	2	2,077	+1,556.842%
2025-03-28	2.1500	2.1500	2.1500	2.1500	-10.788%	10	2,077	+1,364.186%
2025-03-26	2.4100	2.4100	2.4100	2.4100	-29.326%	2	2,072	+1,206.224%
2025-03-14	3.4100	3.4100	3.4100	3.4100	-6.575%	2	2,070	+823.167%
2025-03-05	3.6500	3.6500	3.6500	3.6500	-6.410%	1,750	2,069	+762.466%
2025-02-26	4.0500	4.0500	3.9000	3.9000	-17.021%	13	319	+707.179%
2025-02-20	4.9000	4.9000	4.7000	4.7000	+17.500%	4	312	+569.787%
2025-02-19	4.0000	4.0000	4.0000	4.0000	+32.450%	4	309	+687.000%
2025-02-13	3.0200	3.0200	3.0200	3.0200	+28.511%	1	309	+942.384%
2025-02-06	2.3500	2.3500	2.3500	2.3500	+0.427%	4	309	+1,239.574%
2025-02-04	2.3400	2.3400	2.3400	2.3400	-0.426%	5	305	+1,245.299%
2025-01-31	2.4000	2.4000	2.3500	2.3500	0.000%	4	301	+1,239.574%
2025-01-30	2.3500	2.3500	2.3500	2.3500	-30.882%	2	299	+1,239.574%
2025-01-28	3.4000	3.4000	3.4000	3.4000	0.000%	2	299	+825.882%
2025-01-16	3.5000	3.5000	3.4000	3.4000	-19.048%	3	299	+825.882%
2025-01-06	4.2000	4.2000	4.2000	4.2000	+31.250%	20	299	+649.524%
2025-01-03	3.2000	3.2000	3.2000	3.2000	-15.344%	2	279	+883.750%
2024-12-23	6.1000	6.1000	3.5000	3.7800	+6.479%	43	278	+732.804%
2024-12-19	3.5500	3.5500	3.5500	3.5500	-15.072%	1	266	+786.761%
2024-12-13	4.1800	4.1800	4.1800	4.1800	-2.336%	2	267	+653.110%
2024-12-06	4.2800	4.2800	4.2800	4.2800	+15.676%	104	266	+635.514%
2024-11-26	3.7000	3.7000	3.7000	3.7000	+19.355%	4	318	+750.811%
2024-11-20	3.1000	3.1000	3.1000	3.1000	-18.421%	1	320	+915.484%
2024-11-18	3.8000	3.8000	3.8000	3.8000	-5.000%	1	320	+728.421%
2024-11-15	4.0000	4.0000	4.0000	4.0000	-15.612%	8	320	+687.000%
2024-10-31	4.7400	4.7400	4.7400	4.7400	-21.000%	52	318	+564.135%
2024-10-29	5.9000	6.0000	5.9000	6.0000	+7.143%	11	266	+424.667%
2024-10-25	5.6000	5.6000	5.6000	5.6000	+3.896%	10	265	+462.143%
2024-10-24	5.3900	5.3900	5.3900	5.3900	-0.185%	1	260	+484.045%
2024-10-14	5.4000	5.4000	5.4000	5.4000	+1.887%	1	259	+482.963%
2024-10-09	5.3000	5.3000	5.3000	5.3000	-15.335%	1	260	+493.962%
2024-09-30	6.5900	6.5900	6.2600	6.2600	-7.941%	4	259	+402.875%
2024-09-27	6.8000	6.8000	6.8000	6.8000	+25.461%	2	257	+362.941%
2024-09-25	5.5000	5.5000	5.4200	5.4200	-3.901%	251	256	+480.812%
2024-09-24	5.6400	5.6400	5.6400	5.6400	0.000%	5	5	+458.156%