Dark

STM20270115C42
STM Jan 15 2027 42.00 Call (STM270115C00042000)
option OPRA

EOD

Jul 23, 2026

17.40-35.244%(-9.47)106

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	18.3100	18.3100	17.4000	17.4000	-35.244%	106	1,394	0.000%
2026-07-21	26.8700	26.8700	26.8700	26.8700	-10.433%	1	1,295	-35.244%
2026-07-15	30.0000	30.0000	30.0000	30.0000	-9.091%	5	1,296	-42.000%
2026-07-01	32.5000	33.0000	32.5000	33.0000	-2.941%	13	1,301	-47.273%
2026-06-29	34.7500	34.7500	34.0000	34.0000	-17.073%	6	1,308	-48.824%
2026-06-22	41.0000	41.0000	41.0000	41.0000	+9.920%	2	1,310	-57.561%
2026-06-16	37.3000	37.3000	37.3000	37.3000	+6.328%	5	1,312	-53.351%
2026-06-05	35.0800	35.0800	35.0800	35.0800	-16.476%	5	1,316	-50.399%
2026-06-03	40.5000	42.0000	40.5000	42.0000	0.000%	3	1,319	-58.571%
2026-06-02	41.0000	42.0000	41.0000	42.0000	+33.929%	14	1,320	-58.571%
2026-05-28	31.3600	31.3600	31.3600	31.3600	-0.916%	1	1,321	-44.515%
2026-05-26	31.6500	31.6500	31.6500	31.6500	+9.934%	15	1,320	-45.024%
2026-05-22	28.7900	28.7900	28.7900	28.7900	+5.227%	1	1,335	-39.562%
2026-05-21	26.3000	27.5000	26.3000	27.3600	+3.440%	4	1,336	-36.404%
2026-05-20	26.4500	26.4500	26.4500	26.4500	+11.134%	1	1,336	-34.216%
2026-05-18	23.8000	23.8000	23.8000	23.8000	+3.299%	1	1,338	-26.891%
2026-05-13	23.0400	23.0400	23.0400	23.0400	+16.954%	1	1,338	-24.479%
2026-05-12	19.7000	19.7000	19.7000	19.7000	-6.723%	2	1,338	-11.675%
2026-05-11	21.0000	21.1200	21.0000	21.1200	+5.232%	14	1,338	-17.614%
2026-05-08	20.0700	20.0700	20.0700	20.0700	+7.903%	1	1,344	-13.303%
2026-05-06	19.4000	19.4000	18.6000	18.6000	-4.124%	2	1,343	-6.452%
2026-05-05	19.4000	19.4000	19.4000	19.4000	+13.450%	1	1,343	-10.309%
2026-04-30	17.1000	17.1000	17.1000	17.1000	+8.917%	1	1,344	+1.754%
2026-04-29	15.7000	15.7000	15.7000	15.7000	+18.045%	2	1,344	+10.828%
2026-04-28	13.4000	13.4500	13.3000	13.3000	-1.189%	17	1,346	+30.827%
2026-04-27	13.1000	13.5000	13.1000	13.4600	-8.435%	23	1,357	+29.272%
2026-04-24	13.6000	14.7000	13.6000	14.7000	+4.255%	14	1,368	+18.367%
2026-04-23	12.9500	14.5000	12.9500	14.1000	+45.062%	13	1,381	+23.404%
2026-04-22	9.7200	9.7200	9.7200	9.7200	+8.000%	5	1,384	+79.012%
2026-04-21	9.3000	9.3000	9.0000	9.0000	-4.255%	6	1,383	+93.333%
2026-04-20	9.0000	9.4000	9.0000	9.4000	+2.732%	10	1,383	+85.106%
2026-04-17	7.9000	9.4000	7.9000	9.1500	+30.714%	31	1,381	+90.164%
2026-04-16	6.5500	7.0000	6.5500	7.0000	+6.061%	11	1,392	+148.571%
2026-04-15	6.6000	6.6000	6.6000	6.6000	-10.811%	6	1,391	+163.636%
2026-04-14	7.4000	7.4000	7.4000	7.4000	+19.355%	2	1,385	+135.135%
2026-04-13	5.9000	6.4000	5.9000	6.2000	+3.161%	55	1,383	+180.645%
2026-04-10	6.0000	6.2000	5.9800	6.0100	+13.826%	21	1,333	+189.517%
2026-04-09	5.2000	5.3000	5.2000	5.2800	+3.733%	23	1,322	+229.545%
2026-04-08	4.9000	5.1300	4.9000	5.0900	+27.250%	93	1,303	+241.847%
2026-04-07	4.0000	4.0000	4.0000	4.0000	-4.306%	1	1,382	+335.000%
2026-04-06	3.7000	4.5400	3.7000	4.1800	+16.111%	199	1,381	+316.268%
2026-03-31	3.1500	3.6000	3.1500	3.6000	+44.000%	26	1,445	+383.333%
2026-03-30	2.8000	2.8000	2.5000	2.5000	-24.242%	2	1,421	+596.000%
2026-03-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,422	+427.273%
2026-03-25	3.2000	3.3000	3.1900	3.3000	+41.026%	20	1,421	+427.273%
2026-03-20	2.4500	2.4500	2.3400	2.3400	-16.429%	12	1,416	+643.590%
2026-03-19	2.5000	3.2000	2.5000	2.8000	-17.647%	39	1,404	+521.429%
2026-03-18	3.4000	3.4000	3.3700	3.4000	0.000%	9	1,398	+411.765%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-6.593%	1	1,405	+411.765%
2026-03-16	3.6400	3.6400	3.6400	3.6400	+17.042%	2	1,405	+378.022%
2026-03-13	3.4500	3.4500	3.1100	3.1100	-4.308%	7	1,405	+459.486%
2026-03-12	3.6000	3.6000	3.2500	3.2500	-1.813%	25	1,406	+435.385%
2026-03-11	3.4700	3.4700	3.3100	3.3100	-8.056%	1,373	1,411	+425.680%
2026-03-10	3.6000	3.6000	3.6000	3.6000	+50.000%	15	427	+383.333%
2026-03-06	2.4000	2.4000	2.4000	2.4000	-20.000%	1	412	+625.000%
2026-03-05	3.0000	3.0200	3.0000	3.0000	-3.226%	255	411	+480.000%
2026-02-27	3.1000	3.1000	3.1000	3.1000	-5.488%	1	227	+461.290%
2026-02-24	3.2800	3.2800	3.2800	3.2800	+6.494%	1	228	+430.488%
2026-02-20	2.9500	3.0800	2.9500	3.0800	+3.356%	2	227	+464.935%
2026-02-19	2.9800	2.9800	2.9800	2.9800	-9.422%	1	227	+483.893%
2026-02-18	3.2900	3.2900	3.2900	3.2900	-8.611%	1	226	+428.875%
2026-02-11	3.6000	3.6000	3.6000	3.6000	+20.000%	1	225	+383.333%
2026-02-10	2.9300	3.0000	2.9300	3.0000	+9.091%	3	226	+480.000%
2026-02-09	2.7100	2.8500	2.7100	2.7500	+66.667%	165	225	+532.727%
2026-02-06	1.6500	1.6500	1.6500	1.6500	-13.158%	3	61	+954.545%
2026-02-04	1.9000	1.9000	1.9000	1.9000	+35.714%	4	61	+815.789%
2026-01-29	1.4000	1.4000	1.4000	1.4000	-9.677%	6	61	+1,142.857%
2026-01-26	1.5500	1.5500	1.5500	1.5500	+19.231%	5	55	+1,022.581%
2026-01-21	1.3000	1.3000	1.3000	1.3000	+8.333%	2	50	+1,238.462%
2026-01-20	1.2000	1.2000	1.2000	1.2000	-11.111%	2	48	+1,350.000%
2026-01-15	1.3500	1.3500	1.3500	1.3500	+55.172%	1	46	+1,188.889%
2025-12-22	0.8700	0.8700	0.8700	0.8700	-20.909%	4	46	+1,900.000%
2025-12-15	1.1000	1.1000	1.1000	1.1000	+10.000%	2	50	+1,481.818%
2025-12-11	1.0000	1.0000	1.0000	1.0000	-4.762%	1	48	+1,640.000%
2025-12-10	1.0000	1.0500	1.0000	1.0500	+0.962%	4	48	+1,557.143%
2025-12-08	1.0400	1.0500	1.0400	1.0400	+35.065%	8	46	+1,573.077%
2025-12-03	0.7700	0.7800	0.7700	0.7700	-20.619%	7	38	+2,159.740%
2025-10-29	0.9700	0.9700	0.9700	0.9700	-60.887%	1	38	+1,693.814%
2025-10-21	2.4600	2.4800	2.4600	2.4800	+18.095%	3	38	+601.613%
2025-10-16	2.1000	2.1000	2.1000	2.1000	+15.385%	1	38	+728.571%
2025-10-14	1.8200	1.8200	1.8200	1.8200	+12.346%	1	38	+856.044%
2025-10-10	1.6200	1.6200	1.6200	1.6200	-20.588%	2	39	+974.074%
2025-10-06	2.0400	2.0400	2.0400	2.0400	+16.571%	2	41	+752.941%
2025-09-18	1.7500	1.7500	1.7500	1.7500	+20.690%	2	39	+894.286%
2025-09-05	1.4500	1.4500	1.4500	1.4500	+19.835%	11	37	+1,100.000%
2025-09-03	1.2100	1.2100	1.2100	1.2100	-6.923%	3	37	+1,338.017%
2025-09-02	1.3300	1.3300	1.3000	1.3000	-24.419%	4	37	+1,238.462%
2025-08-28	1.7400	1.7400	1.7200	1.7200	+14.667%	17	36	+911.628%
2025-07-29	1.5700	1.5700	1.5000	1.5000	+3.448%	2	30	+1,060.000%
2025-07-25	1.4600	1.4600	1.4500	1.4500	0.000%	6	29	+1,100.000%
2025-07-24	1.7000	1.7000	1.4500	1.4500	-53.226%	14	23	+1,100.000%
2025-07-23	3.1000	3.1000	3.1000	3.1000	-16.216%	1	22	+461.290%
2025-07-22	3.7000	3.7000	3.7000	3.7000	+8.824%	1	22	+370.270%
2025-07-17	3.4000	3.4000	3.4000	3.4000	+8.974%	1	21	+411.765%
2025-07-16	3.1200	3.1200	3.1200	3.1200	-2.500%	1	21	+457.692%
2025-07-15	3.2000	3.2000	3.2000	3.2000	-5.882%	1	21	+443.750%
2025-07-11	3.4000	3.4000	3.4000	3.4000	-6.849%	2	22	+411.765%
2025-07-10	3.6500	3.6500	3.6500	3.6500	+18.506%	2	20	+376.712%
2025-07-03	3.0800	3.0800	3.0800	3.0800	+6.207%	1	18	+464.935%
2025-07-02	2.9000	2.9000	2.9000	2.9000	+8.209%	1	18	+500.000%
2025-06-27	2.6800	2.6800	2.6800	2.6800	-1.471%	1	17	+549.254%
2025-06-26	2.7200	2.7200	2.7200	2.7200	+0.741%	1	16	+539.706%
2025-06-24	2.6200	2.7000	2.6200	2.7000	+16.883%	3	17	+544.444%
2025-06-23	2.3100	2.3100	2.3100	2.3100	-4.545%	1	18	+653.247%
2025-06-20	2.4200	2.4200	2.4200	2.4200	-2.024%	4	17	+619.008%
2025-06-18	2.4500	2.4700	2.4000	2.4700	-5.000%	4	14	+604.453%
2025-06-16	2.6700	2.6700	2.6000	2.6000	0.000%	4	14	+569.231%
2025-06-13	2.7000	2.7600	2.6000	2.6000	+18.182%	10	17	+569.231%
2025-06-06	2.2000	2.2000	2.2000	2.2000	0.000%	24	12	+690.909%