Dark

STM20270115C40
STM Jan 15 2027 40.00 Call (STM270115C00040000)
option OPRA

EOD

Jul 23, 2026

18.24-30.382%(-7.96)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.1000	20.1000	18.2400	18.2400	-30.382%	43	838	0.000%
2026-07-16	29.2000	29.2000	26.2000	26.2000	-10.120%	9	848	-30.382%
2026-07-15	29.1500	29.1500	29.1500	29.1500	-12.462%	1	850	-37.427%
2026-07-14	33.3000	33.3000	33.3000	33.3000	-5.666%	1	851	-45.225%
2026-07-09	35.3000	35.3000	35.3000	35.3000	+12.420%	3	852	-48.329%
2026-07-07	31.4000	31.4000	31.4000	31.4000	-12.339%	30	852	-41.911%
2026-07-06	35.8200	35.8200	35.8200	35.8200	+14.808%	1	852	-49.079%
2026-07-02	31.2000	31.2000	31.2000	31.2000	-12.113%	7	853	-41.538%
2026-06-29	35.5000	35.5000	35.5000	35.5000	+1.429%	1	853	-48.620%
2026-06-23	36.0000	36.0000	35.0000	35.0000	-9.794%	8	854	-47.886%
2026-06-18	38.8000	38.8000	38.8000	38.8000	+0.963%	2	855	-52.990%
2026-06-17	40.1000	40.1000	38.2900	38.4300	+0.078%	10	855	-52.537%
2026-06-16	38.4000	38.4000	38.4000	38.4000	-10.280%	1	855	-52.500%
2026-06-15	42.7000	42.8000	42.7000	42.8000	+5.679%	6	851	-57.383%
2026-06-12	40.3000	41.0000	40.3000	40.5000	-1.099%	13	851	-54.963%
2026-06-11	37.7000	40.9500	37.7000	40.9500	+17.335%	12	851	-55.458%
2026-06-10	34.9000	34.9000	34.9000	34.9000	-5.522%	5	841	-47.736%
2026-06-09	38.5000	39.7500	36.9400	36.9400	-4.474%	190	841	-50.623%
2026-06-08	38.6700	38.6700	38.6700	38.6700	+14.850%	2	747	-52.832%
2026-06-05	36.5500	36.5500	33.6700	33.6700	-22.060%	7	747	-45.827%
2026-06-02	41.0000	43.2000	41.0000	43.2000	+32.556%	52	750	-57.778%
2026-05-29	32.5900	32.5900	32.5900	32.5900	-0.640%	2	800	-44.032%
2026-05-28	31.7700	32.8000	31.7700	32.8000	+6.840%	4	798	-44.390%
2026-05-27	30.7000	30.7000	30.7000	30.7000	-7.808%	1	799	-40.586%
2026-05-26	33.3000	33.3000	33.3000	33.3000	+22.652%	6	800	-45.225%
2026-05-20	27.1500	27.1500	27.1500	27.1500	+10.366%	2	806	-32.818%
2026-05-18	24.6000	24.6000	24.6000	24.6000	-12.143%	5	804	-25.854%
2026-05-14	28.3000	28.3000	27.3800	28.0000	+12.903%	4	804	-34.857%
2026-05-13	24.8000	24.8000	24.8000	24.8000	+8.581%	1	806	-26.452%
2026-05-11	22.8400	22.8400	22.8400	22.8400	+2.147%	1	806	-20.140%
2026-05-08	22.0000	22.3600	22.0000	22.3600	+13.330%	5	807	-18.426%
2026-05-07	20.5200	20.8000	19.7300	19.7300	-6.934%	5	810	-7.552%
2026-05-06	21.0500	21.2000	21.0500	21.2000	-0.935%	2	811	-13.962%
2026-05-05	21.1800	21.4000	21.1800	21.4000	+24.419%	3	811	-14.766%
2026-04-29	17.3000	17.3000	17.2000	17.2000	+20.280%	6	812	+6.047%
2026-04-28	14.5300	14.5300	14.0000	14.3000	-5.859%	124	812	+27.552%
2026-04-27	15.1000	15.2000	14.3000	15.1900	+2.635%	14	813	+20.079%
2026-04-24	14.6000	14.8000	14.6000	14.8000	+1.370%	2	823	+23.243%
2026-04-23	13.2900	15.6000	13.2900	14.6000	+37.218%	46	824	+24.932%
2026-04-22	10.7000	10.7000	10.2400	10.6400	-0.561%	9	830	+71.429%
2026-04-21	10.7000	10.7000	10.7000	10.7000	+7.107%	1	829	+70.467%
2026-04-20	10.0000	10.1300	9.9900	9.9900	+0.402%	5	829	+82.583%
2026-04-17	9.4000	10.4000	9.3100	9.9500	+19.880%	27	827	+83.317%
2026-04-16	7.7300	8.3000	7.7300	8.3000	+11.260%	32	829	+119.759%
2026-04-15	8.0000	8.0000	7.4600	7.4600	-4.359%	10	808	+144.504%
2026-04-14	8.3000	8.3000	7.8000	7.8000	+9.859%	18	802	+133.846%
2026-04-13	7.0000	7.3000	6.8000	7.1000	+1.719%	153	800	+156.901%
2026-04-10	6.9800	6.9800	6.9800	6.9800	+7.385%	7	780	+161.318%
2026-04-09	6.1000	6.5000	6.1000	6.5000	+11.111%	42	785	+180.615%
2026-04-08	5.9800	5.9800	5.5000	5.8500	+19.877%	15	755	+211.795%
2026-04-07	5.0000	5.0000	4.8800	4.8800	-2.400%	10	753	+273.770%
2026-04-06	4.8000	5.1200	4.7000	5.0000	+21.359%	23	743	+264.800%
2026-04-02	3.9700	4.1200	3.9700	4.1200	-2.830%	7	738	+342.718%
2026-04-01	4.4000	4.4000	4.2400	4.2400	+41.806%	6	738	+330.189%
2026-03-30	3.3000	3.3000	2.9900	2.9900	-18.529%	12	734	+510.033%
2026-03-26	4.0000	4.0000	3.6700	3.6700	-1.609%	15	728	+397.003%
2026-03-25	3.6900	3.7300	3.6900	3.7300	+22.697%	11	738	+389.008%
2026-03-23	3.0000	3.0400	3.0000	3.0400	+7.801%	11	736	+500.000%
2026-03-20	3.5000	3.5000	2.8200	2.8200	-17.059%	12	726	+546.809%
2026-03-19	3.2500	3.4000	3.2500	3.4000	-15.000%	20	716	+436.471%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-2.200%	1	701	+356.000%
2026-03-17	3.9500	4.0900	3.9500	4.0900	+2.250%	3	700	+345.966%
2026-03-16	4.0500	4.0500	4.0000	4.0000	+8.108%	2	698	+356.000%
2026-03-13	3.6000	3.7000	3.6000	3.7000	-1.333%	45	698	+392.973%
2026-03-12	3.8900	3.8900	3.7500	3.7500	-9.420%	5	712	+386.400%
2026-03-11	4.2000	4.2000	4.1400	4.1400	+7.254%	11	711	+340.580%
2026-03-10	3.9000	3.9000	3.8600	3.8600	+48.462%	10	711	+372.539%
2026-03-09	2.6000	2.6000	2.6000	2.6000	-5.455%	2	703	+601.538%
2026-03-06	2.9000	2.9700	2.7500	2.7500	-17.910%	105	701	+563.273%
2026-03-05	3.4000	3.7000	3.3500	3.3500	+8.065%	15	801	+444.478%
2026-03-04	3.2000	3.2000	3.1000	3.1000	-13.889%	2	805	+488.387%
2026-02-27	3.6000	3.6000	3.6000	3.6000	-2.703%	1	806	+406.667%
2026-02-20	3.7000	3.7000	3.7000	3.7000	+6.322%	1	806	+392.973%
2026-02-17	3.4000	3.4800	3.1300	3.4800	-8.421%	27	805	+424.138%
2026-02-13	3.7000	3.8000	3.7000	3.8000	-12.240%	25	795	+380.000%
2026-02-11	3.7100	4.3300	3.6500	4.3300	+23.714%	130	795	+321.247%
2026-02-10	3.5000	3.5000	3.5000	3.5000	+4.478%	10	676	+421.143%
2026-02-09	3.0000	3.3500	2.9200	3.3500	+58.019%	35	666	+444.478%
2026-02-06	1.7000	2.1200	1.7000	2.1200	+51.429%	12	666	+760.377%
2026-02-03	1.4000	1.4000	1.4000	1.4000	-17.647%	5	667	+1,202.857%
2026-02-02	1.7000	1.7000	1.7000	1.7000	+17.241%	5	672	+972.941%
2026-01-30	1.6500	1.6500	1.4500	1.4500	-13.690%	2	667	+1,157.931%
2026-01-29	1.6700	1.6800	1.6700	1.6800	-18.049%	9	666	+985.714%
2026-01-27	2.0500	2.0500	2.0500	2.0500	+13.260%	1	666	+789.756%
2026-01-26	1.8900	1.9000	1.8100	1.8100	-7.179%	34	666	+907.735%
2026-01-22	1.9500	1.9500	1.9500	1.9500	+32.653%	10	694	+835.385%
2026-01-20	1.4700	1.4700	1.4700	1.4700	-19.231%	3	694	+1,140.816%
2026-01-13	1.7500	1.8200	1.7500	1.8200	+4.000%	11	694	+902.198%
2026-01-12	1.7500	1.7500	1.7500	1.7500	-5.405%	2	693	+942.286%
2026-01-06	1.8500	1.8500	1.8500	1.8500	+27.586%	30	694	+885.946%
2026-01-02	1.6000	1.6000	1.4500	1.4500	+27.193%	60	666	+1,157.931%
2025-12-26	1.2000	1.2000	1.1400	1.1400	+3.636%	6	607	+1,500.000%
2025-12-22	1.1000	1.1000	1.1000	1.1000	-8.333%	1	612	+1,558.182%
2025-12-19	1.2000	1.2000	1.2000	1.2000	0.000%	10	612	+1,420.000%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-11.111%	1	602	+1,420.000%
2025-12-15	1.3500	1.3500	1.3500	1.3500	+0.746%	3	601	+1,251.111%
2025-12-12	1.2000	1.3400	1.2000	1.3400	+15.517%	2	598	+1,261.194%
2025-12-10	1.1600	1.1600	1.1600	1.1600	-4.918%	1	598	+1,472.414%
2025-12-08	1.2200	1.2300	1.2200	1.2200	-9.630%	14	599	+1,395.082%
2025-12-05	1.3500	1.3500	1.3500	1.3500	+17.391%	2	603	+1,251.111%
2025-12-03	1.1300	1.1500	1.1000	1.1500	+55.405%	14	601	+1,486.087%
2025-12-02	0.7400	0.7400	0.7400	0.7400	+8.824%	1	600	+2,364.865%
2025-12-01	0.6800	0.6800	0.6800	0.6800	+13.333%	3	600	+2,582.353%
2025-11-20	0.6000	0.6400	0.6000	0.6000	-33.333%	101	600	+2,940.000%
2025-11-14	0.9000	0.9000	0.9000	0.9000	-10.000%	1	620	+1,926.667%
2025-11-12	1.0000	1.0000	1.0000	1.0000	-0.990%	1	619	+1,724.000%
2025-11-04	1.8500	1.8500	1.0000	1.0100	-5.607%	100	619	+1,705.941%
2025-10-30	1.0700	1.0700	1.0700	1.0700	-7.759%	2	540	+1,604.673%
2025-10-23	1.2000	1.2000	1.1500	1.1600	-50.638%	15	542	+1,472.414%
2025-10-22	2.3500	2.3500	2.3500	2.3500	-18.966%	4	544	+676.170%
2025-10-21	2.9100	2.9100	2.9000	2.9000	+3.571%	8	540	+528.966%
2025-10-20	2.8000	2.8000	2.8000	2.8000	+33.333%	6	534	+551.429%
2025-10-10	2.1000	2.1000	2.1000	2.1000	-4.545%	20	528	+768.571%
2025-10-09	2.2000	2.2000	2.2000	2.2000	-0.901%	2	508	+729.091%
2025-10-03	2.2500	2.2500	2.2200	2.2200	-3.478%	7	506	+721.622%
2025-10-02	2.3000	2.3000	2.3000	2.3000	+13.861%	1	501	+693.043%
2025-10-01	2.1000	2.1000	2.0200	2.0200	-1.463%	23	501	+802.970%
2025-09-22	2.0500	2.0500	2.0500	2.0500	+5.128%	10	493	+789.756%
2025-09-18	1.9500	1.9500	1.9500	1.9500	+14.706%	1	503	+835.385%
2025-09-16	1.7000	1.7000	1.6900	1.7000	0.000%	116	504	+972.941%
2025-09-05	1.7000	1.7000	1.7000	1.7000	-8.108%	2	483	+972.941%
2025-08-29	1.8500	1.8500	1.8500	1.8500	+42.308%	30	511	+885.946%
2025-08-11	1.3000	1.3000	1.3000	1.3000	-1.515%	2	511	+1,303.077%
2025-08-04	1.3200	1.3200	1.3200	1.3200	-12.000%	1	513	+1,281.818%
2025-08-01	1.3000	1.5000	1.3000	1.5000	-16.201%	3	513	+1,116.000%
2025-07-24	2.0500	2.0500	1.7900	1.7900	-54.684%	2	515	+918.994%
2025-07-22	3.9500	3.9500	3.9500	3.9500	-3.659%	3	513	+361.772%
2025-07-18	4.1000	4.1000	4.1000	4.1000	-2.381%	1	516	+344.878%
2025-07-10	4.2000	4.2000	4.2000	4.2000	+3.194%	26	515	+334.286%
2025-07-08	3.9500	4.0700	3.9500	4.0700	+10.000%	11	489	+348.157%
2025-07-02	3.6400	3.7000	3.6300	3.7000	+17.834%	11	500	+392.973%
2025-06-24	3.1400	3.1400	3.1400	3.1400	+17.603%	1	508	+480.892%
2025-06-23	2.7000	2.7000	2.6700	2.6700	+1.908%	21	509	+583.146%
2025-06-20	2.6200	2.6200	2.6200	2.6200	-4.727%	2	518	+596.183%
2025-06-18	2.7100	2.7500	2.7100	2.7500	-15.385%	2	518	+563.273%
2025-06-12	3.2200	3.2500	3.2200	3.2500	-4.412%	11	518	+461.231%
2025-06-11	3.4000	3.4000	3.4000	3.4000	+3.030%	1	508	+436.471%
2025-06-10	3.1000	3.3000	3.1000	3.3000	+10.000%	5	509	+452.727%
2025-06-09	2.8100	3.0000	2.8100	3.0000	+12.360%	5	513	+508.000%
2025-06-06	2.6700	2.6700	2.6700	2.6700	-0.743%	4	515	+583.146%
2025-06-05	2.7000	2.7800	2.6000	2.6900	+4.669%	9	515	+578.067%
2025-06-04	1.3000	2.6000	1.3000	2.5700	+60.625%	98	506	+609.728%
2025-06-03	1.5800	1.6000	1.5800	1.6000	+3.226%	2	506	+1,040.000%
2025-06-02	1.5500	1.5500	1.5500	1.5500	-1.274%	1	506	+1,076.774%
2025-05-30	1.5700	1.5700	1.5700	1.5700	-3.086%	20	505	+1,061.783%
2025-05-29	1.6200	1.6200	1.6200	1.6200	+8.000%	2	495	+1,025.926%
2025-05-23	1.5000	1.5000	1.5000	1.5000	-7.975%	2	495	+1,116.000%
2025-05-22	1.6300	1.6300	1.6300	1.6300	-2.395%	1	495	+1,019.018%
2025-05-21	1.7300	1.8000	1.6700	1.6700	-1.765%	5	496	+992.216%
2025-05-20	1.7000	1.7000	1.7000	1.7000	0.000%	1	493	+972.941%
2025-05-19	1.5000	1.7000	1.5000	1.7000	0.000%	3	493	+972.941%
2025-05-16	1.7000	1.7000	1.7000	1.7000	-2.857%	2	493	+972.941%
2025-05-15	1.7500	1.7500	1.7500	1.7500	0.000%	25	493	+942.286%
2025-05-14	1.7500	1.7500	1.7500	1.7500	+0.575%	1	518	+942.286%
2025-05-13	1.7500	1.7500	1.7400	1.7400	+33.846%	70	518	+948.276%
2025-05-09	1.3000	1.3000	1.3000	1.3000	+1.563%	8	498	+1,303.077%
2025-05-02	1.2800	1.2800	1.2800	1.2800	+6.667%	6	502	+1,325.000%
2025-04-29	1.2000	1.2000	1.2000	1.2000	-6.977%	17	499	+1,420.000%
2025-04-28	1.2900	1.2900	1.2900	1.2900	-3.731%	20	499	+1,313.953%
2025-04-25	1.3400	1.3400	1.3400	1.3400	-13.548%	10	479	+1,261.194%
2025-04-24	1.5500	1.5500	1.5500	1.5500	+138.462%	5	478	+1,076.774%
2025-04-08	0.6500	0.6500	0.6500	0.6500	-4.412%	13	473	+2,706.154%
2025-04-04	0.8000	0.8000	0.6800	0.6800	-32.000%	202	460	+2,582.353%
2025-04-02	1.0000	1.0000	1.0000	1.0000	-15.254%	1	360	+1,724.000%
2025-03-28	1.1900	1.1900	1.1800	1.1800	-5.600%	20	360	+1,445.763%
2025-03-26	1.2500	1.2500	1.2500	1.2500	-26.471%	4	358	+1,359.200%
2025-03-20	1.7000	1.7000	1.7000	1.7000	-15.000%	3	358	+972.941%
2025-03-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	358	+812.000%
2025-03-14	1.9900	2.0000	1.9900	2.0000	-6.977%	20	358	+812.000%
2025-03-07	2.1500	2.1500	2.1500	2.1500	-0.463%	14	358	+748.372%
2025-03-05	2.1000	2.1600	2.1000	2.1600	+43.046%	5	365	+744.444%
2025-03-04	1.5100	1.5100	1.5100	1.5100	-18.378%	5	365	+1,107.947%
2025-02-27	1.9900	1.9900	1.8500	1.8500	-18.860%	2	365	+885.946%
2025-02-26	2.2500	2.2800	2.2500	2.2800	-13.962%	20	364	+700.000%
2025-02-24	2.6500	2.6500	2.6500	2.6500	-3.636%	5	364	+588.302%
2025-02-21	2.7500	2.7500	2.7500	2.7500	-1.786%	2	364	+563.273%
2025-02-20	2.7000	2.8000	2.7000	2.8000	+26.126%	11	363	+551.429%
2025-02-19	2.3000	2.3000	2.2200	2.2200	+26.857%	5	363	+721.622%
2025-02-14	1.7500	1.7500	1.7500	1.7500	+20.690%	2	363	+942.286%
2025-02-13	1.4500	1.4500	1.4500	1.4500	+20.833%	1	363	+1,157.931%
2025-02-10	1.1900	1.2000	1.1500	1.2000	+9.091%	9	363	+1,420.000%
2025-02-05	1.1000	1.1000	1.1000	1.1000	-5.983%	10	363	+1,558.182%
2025-02-04	1.2000	1.2000	1.1700	1.1700	+17.000%	3	363	+1,458.974%
2025-02-03	1.0000	1.0000	1.0000	1.0000	-25.926%	2	363	+1,724.000%
2025-01-30	1.2300	1.3600	1.2000	1.3500	-27.027%	76	362	+1,251.111%
2025-01-29	1.8000	1.9000	1.8000	1.8500	0.000%	7	293	+885.946%
2025-01-28	1.8500	1.8500	1.8500	1.8500	-11.483%	10	291	+885.946%
2025-01-22	2.1000	2.1000	2.0500	2.0900	-1.878%	97	281	+772.727%
2025-01-21	2.1300	2.1300	2.1300	2.1300	+9.231%	1	294	+756.338%
2025-01-15	1.9500	1.9500	1.9500	1.9500	+2.094%	5	294	+835.385%
2025-01-14	1.8500	1.9100	1.8500	1.9100	-7.729%	2	289	+854.974%
2025-01-08	2.1200	2.1200	2.0700	2.0700	-18.824%	62	265	+781.159%
2025-01-07	2.5500	2.5500	2.5500	2.5500	+8.511%	1	265	+615.294%
2025-01-06	2.3500	2.3500	2.3500	2.3500	+35.838%	2	263	+676.170%
2025-01-03	1.8000	1.8000	1.7300	1.7300	-2.809%	20	263	+954.335%
2025-01-02	1.9500	1.9500	1.7800	1.7800	-20.889%	16	255	+924.719%
2024-12-26	2.2500	2.2500	2.2500	2.2500	+12.500%	10	242	+710.667%
2024-12-20	2.0000	2.0000	2.0000	2.0000	+2.564%	20	232	+812.000%
2024-12-19	1.9500	1.9500	1.9500	1.9500	-18.750%	30	212	+835.385%
2024-12-18	2.4000	2.4000	2.4000	2.4000	+15.385%	5	182	+660.000%
2024-12-16	2.2500	2.2500	2.0800	2.0800	-16.800%	21	158	+776.923%
2024-12-13	2.5000	2.5000	2.5000	2.5000	+6.383%	10	158	+629.600%
2024-12-12	2.4000	2.4000	2.3500	2.3500	0.000%	16	157	+676.170%
2024-12-11	2.4000	2.4000	2.3500	2.3500	-7.843%	14	141	+676.170%
2024-12-09	2.5500	2.5500	2.5500	2.5500	+11.354%	5	135	+615.294%
2024-12-03	2.2900	2.2900	2.2900	2.2900	-0.435%	5	130	+696.507%
2024-12-02	2.3000	2.3000	2.3000	2.3000	+21.053%	1	125	+693.043%
2024-11-27	1.9000	1.9000	1.9000	1.9000	-13.636%	5	125	+860.000%
2024-11-25	2.0500	2.2000	1.9800	2.2000	+22.905%	16	125	+729.091%
2024-11-21	1.8500	1.8500	1.7900	1.7900	+2.286%	15	117	+918.994%
2024-11-20	1.8500	1.8500	1.7500	1.7500	-5.405%	6	117	+942.286%
2024-11-19	1.8500	1.8500	1.8500	1.8500	-7.500%	11	116	+885.946%
2024-11-18	2.0000	2.0000	2.0000	2.0000	-4.762%	2	105	+812.000%
2024-11-15	2.1000	2.1000	2.1000	2.1000	-20.152%	2	103	+768.571%
2024-11-11	2.5000	2.6300	2.5000	2.6300	+8.230%	35	103	+593.536%
2024-11-06	2.4300	2.4300	2.4300	2.4300	-1.220%	1	88	+650.617%
2024-11-01	2.5000	2.5000	2.4600	2.4600	-10.545%	52	88	+641.463%
2024-10-31	2.7500	2.7500	2.7500	2.7500	-21.429%	5	89	+563.273%
2024-10-29	3.5000	3.5000	3.5000	3.5000	+9.375%	2	89	+421.143%
2024-10-25	3.3000	3.3000	3.2000	3.2000	+16.364%	132	87	+470.000%
2024-10-21	2.7500	2.7500	2.7500	2.7500	+1.852%	1	31	+563.273%
2024-10-15	2.7500	2.7500	2.7000	2.7000	-14.286%	12	30	+575.556%
2024-10-09	3.1500	3.1500	3.1500	3.1500	+5.000%	2	20	+479.048%
2024-10-08	3.0000	3.0000	3.0000	3.0000	-9.091%	2	18	+508.000%
2024-10-03	3.3000	3.3000	3.3000	3.3000	-19.512%	7	16	+452.727%
2024-09-30	4.1000	4.1000	4.1000	4.1000	+23.867%	5	9	+344.878%
2024-09-24	3.3100	3.3100	3.3100	3.3100	+10.333%	3	4	+451.057%
2024-09-23	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+508.000%