Dark

STM20270115C45
STM Jan 15 2027 45.00 Call (STM270115C00045000)
option OPRA

EOD

Sep 8, 2026

11.12+5.905%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	11.1200	11.1200	11.1200	11.1200	+5.905%	1	895	0.000%
2026-08-28	10.5000	10.5000	10.5000	10.5000	-0.474%	1	895	+5.905%
2026-08-21	10.5500	10.5500	10.5500	10.5500	-1.032%	2	895	+5.403%
2026-08-20	10.6600	10.6600	10.6600	10.6600	-15.060%	1	895	+4.315%
2026-08-18	12.5500	12.5500	12.5500	12.5500	-12.847%	3	895	-11.394%
2026-08-13	14.4000	14.4000	14.4000	14.4000	+3.971%	7	895	-22.778%
2026-07-31	13.8500	13.8500	13.8500	13.8500	+12.602%	3	895	-19.711%
2026-07-29	12.3000	12.3000	12.3000	12.3000	-50.937%	10	892	-9.593%
2026-07-21	25.0700	25.0700	25.0700	25.0700	+11.670%	1	892	-55.644%
2026-07-20	22.5000	22.5000	22.4500	22.4500	-24.411%	45	892	-50.468%
2026-07-14	29.7000	29.7000	29.7000	29.7000	-0.235%	15	935	-62.559%
2026-07-13	29.7700	29.7700	29.7700	29.7700	-2.393%	1	935	-62.647%
2026-06-26	30.5000	30.5000	30.5000	30.5000	-3.907%	3	935	-63.541%
2026-06-24	30.9200	31.7400	30.9200	31.7400	-8.845%	4	938	-64.965%
2026-06-16	34.8200	34.8200	34.8200	34.8200	-8.368%	5	938	-68.064%
2026-06-15	37.4000	38.0000	37.4000	38.0000	+1.604%	9	966	-70.737%
2026-06-12	36.6700	38.1000	36.6700	37.4000	+3.315%	17	966	-70.267%
2026-06-11	35.2000	36.2000	34.9500	36.2000	+9.366%	22	966	-69.282%
2026-06-09	33.1800	33.1800	33.1000	33.1000	-6.761%	2	984	-66.405%
2026-06-08	35.8000	35.8000	35.5000	35.5000	+11.111%	40	986	-68.676%
2026-06-05	32.0500	32.0500	31.9500	31.9500	-7.284%	2	1,004	-65.196%
2026-06-04	34.4600	34.4600	34.4600	34.4600	-12.316%	1	1,006	-67.731%
2026-06-03	39.3000	39.3000	39.3000	39.3000	+3.150%	4	1,007	-71.705%
2026-06-02	35.5000	38.7000	35.5000	38.1000	+37.050%	903	1,105	-70.814%
2026-06-01	27.4000	27.8000	27.4000	27.8000	-3.539%	2	1,186	-60.000%
2026-05-29	28.8200	28.8200	28.8200	28.8200	+6.741%	1	1,186	-61.416%
2026-05-27	27.0000	27.0000	27.0000	27.0000	-10.000%	1	1,185	-58.815%
2026-05-26	29.5200	30.0000	29.5200	30.0000	+17.188%	17	1,186	-62.933%
2026-05-22	25.6000	25.6000	25.6000	25.6000	+17.431%	1	1,188	-56.563%
2026-05-18	21.8000	21.8000	21.8000	21.8000	-10.288%	1	1,189	-48.991%
2026-05-14	23.6500	24.3000	23.6500	24.3000	+6.579%	3	1,189	-54.239%
2026-05-13	22.8000	22.8000	22.8000	22.8000	+34.118%	1	1,192	-51.228%
2026-05-12	18.3000	18.3000	17.0000	17.0000	-13.706%	2	1,192	-34.588%
2026-05-11	19.5000	19.7000	19.3000	19.7000	+2.658%	5	1,192	-43.553%
2026-05-08	19.3500	19.3500	19.1900	19.1900	+18.457%	5	1,194	-42.053%
2026-05-07	17.6900	17.6900	16.2000	16.2000	-10.596%	7	1,199	-31.358%
2026-05-06	18.1200	18.1200	18.1200	18.1200	+1.798%	2	1,200	-38.631%
2026-05-05	17.2600	17.8000	17.2600	17.8000	+8.603%	2	1,202	-37.528%
2026-05-01	16.0000	16.3900	16.0000	16.3900	+2.438%	3	1,204	-32.154%
2026-04-30	14.0000	16.0000	14.0000	16.0000	+14.286%	2	1,204	-30.500%
2026-04-29	13.3000	14.0000	13.3000	14.0000	+21.107%	8	1,206	-20.571%
2026-04-28	11.5600	11.5600	11.5600	11.5600	-5.324%	2	1,211	-3.806%
2026-04-27	11.7000	12.2100	11.5000	12.2100	-3.095%	40	1,213	-8.927%
2026-04-24	11.9500	12.6000	11.8000	12.6000	+6.961%	27	1,253	-11.746%
2026-04-23	11.2000	12.7000	10.9500	11.7800	+40.238%	129	1,249	-5.603%
2026-04-22	7.7000	8.4000	7.7000	8.4000	+1.205%	13	1,302	+32.381%
2026-04-21	8.3500	8.7000	7.8000	8.3000	+5.732%	24	1,293	+33.976%
2026-04-20	7.9000	7.9000	7.6000	7.8500	+1.948%	167	1,294	+41.656%
2026-04-17	6.3000	8.0000	6.3000	7.7000	+29.195%	17	1,252	+44.416%
2026-04-16	5.5000	5.9600	5.5000	5.9600	+8.364%	905	1,256	+86.577%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-9.091%	3	473	+102.182%
2026-04-14	5.5500	6.0500	5.5500	6.0500	+12.037%	8	470	+83.802%
2026-04-13	5.0000	5.4000	5.0000	5.4000	+10.204%	111	470	+105.926%
2026-04-10	4.9600	4.9600	4.9000	4.9000	+8.889%	12	360	+126.939%
2026-04-09	4.3000	4.5000	4.3000	4.5000	+8.696%	3	363	+147.111%
2026-04-08	4.0500	4.1400	4.0000	4.1400	+29.375%	98	361	+168.599%
2026-04-07	3.3000	3.4000	3.2000	3.2000	-6.158%	42	348	+247.500%
2026-04-06	3.1000	3.6000	3.1000	3.4100	+17.586%	106	348	+226.100%
2026-03-31	2.9000	2.9000	2.9000	2.9000	+20.833%	2	365	+283.448%
2026-03-30	2.5000	2.5000	2.4000	2.4000	-4.000%	2	365	+363.333%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+38.889%	2	364	+344.800%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-17.051%	2	364	+517.778%
2026-03-23	2.1700	2.1700	2.1700	2.1700	+13.021%	18	364	+412.442%
2026-03-20	2.2000	2.2000	1.9200	1.9200	-25.869%	31	364	+479.167%
2026-03-19	2.2500	2.5900	2.2500	2.5900	-9.123%	28	366	+329.344%
2026-03-17	2.8700	2.8700	2.7400	2.8500	+1.064%	22	390	+290.175%
2026-03-16	2.8100	2.8200	2.8100	2.8200	+11.905%	20	384	+294.326%
2026-03-13	2.5200	2.5200	2.5200	2.5200	-11.579%	2	382	+341.270%
2026-03-10	2.6000	2.8500	2.6000	2.8500	+62.857%	51	383	+290.175%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-27.686%	1	333	+535.429%
2026-03-05	2.6000	2.6000	2.4200	2.4200	+0.833%	3	333	+359.504%
2026-02-27	2.4500	2.4500	2.4000	2.4000	-4.000%	2	335	+363.333%
2026-02-23	2.5000	2.5000	2.5000	2.5000	+4.167%	1	335	+344.800%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-7.336%	1	334	+363.333%
2026-02-12	2.6200	2.6500	2.5900	2.5900	-5.818%	15	335	+329.344%
2026-02-11	2.7500	2.7500	2.7500	2.7500	+16.525%	82	345	+304.364%
2026-02-10	2.2500	2.3600	2.2500	2.3600	+7.763%	11	331	+371.186%
2026-02-09	2.0500	2.2500	2.0500	2.1900	+62.222%	136	321	+407.763%
2026-02-06	1.3500	1.3500	1.3500	1.3500	+8.871%	10	196	+723.704%
2026-02-04	1.2400	1.2400	1.2400	1.2400	+30.526%	1	186	+796.774%
2026-02-03	0.9500	0.9500	0.9500	0.9500	+2.151%	1	186	+1,070.526%
2026-02-02	0.9300	0.9300	0.9300	0.9300	-39.216%	2	186	+1,095.699%
2026-01-28	1.5000	1.5400	1.5000	1.5300	+18.605%	30	186	+626.797%
2026-01-27	1.2800	1.2900	1.2800	1.2900	+9.322%	5	166	+762.016%
2026-01-26	1.1800	1.1800	1.1800	1.1800	-7.087%	2	165	+842.373%
2026-01-23	1.3000	1.3000	1.2700	1.2700	-2.308%	5	165	+775.591%
2026-01-22	1.3000	1.3000	1.3000	1.3000	+30.000%	2	165	+755.385%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-8.257%	1	163	+1,012.000%
2026-01-12	1.0500	1.2000	1.0500	1.0900	-9.167%	3	163	+920.183%
2026-01-09	1.2000	1.2000	1.2000	1.2000	-9.091%	13	163	+826.667%
2026-01-06	1.2800	1.3200	1.2800	1.3200	+59.036%	16	150	+742.424%
2026-01-05	0.8300	0.8300	0.8300	0.8300	+22.059%	2	150	+1,239.759%
2025-12-22	0.6800	0.6800	0.6800	0.6800	-5.556%	4	150	+1,535.294%
2025-12-19	0.7200	0.7200	0.7200	0.7200	-4.000%	1	150	+1,444.444%
2025-12-12	0.8200	0.8200	0.7500	0.7500	0.000%	3	151	+1,382.667%
2025-12-11	0.7500	0.7500	0.7500	0.7500	0.000%	2	152	+1,382.667%
2025-12-10	0.7500	0.7500	0.7500	0.7500	+1.351%	1	152	+1,382.667%
2025-12-09	0.7400	0.7400	0.7400	0.7400	-12.941%	2	153	+1,402.703%
2025-12-08	0.8500	0.8500	0.8500	0.8500	+88.889%	50	155	+1,208.235%
2025-11-17	0.5000	0.5300	0.4500	0.4500	-21.053%	5	108	+2,371.111%
2025-11-10	0.5700	0.5700	0.5700	0.5700	-9.524%	1	108	+1,850.877%
2025-11-04	1.4700	1.4700	0.6200	0.6300	-5.970%	100	108	+1,665.079%
2025-11-03	0.6700	0.6700	0.6700	0.6700	-16.250%	1	62	+1,559.701%
2025-10-27	0.8000	0.8000	0.8000	0.8000	+6.667%	1	62	+1,290.000%
2025-10-23	0.7500	0.7500	0.7500	0.7500	-51.613%	2	62	+1,382.667%
2025-10-22	1.5500	1.5500	1.5500	1.5500	-24.390%	1	62	+617.419%
2025-10-21	2.0500	2.0500	2.0500	2.0500	+5.128%	1	63	+442.439%
2025-10-20	1.9500	1.9500	1.9500	1.9500	+18.182%	4	62	+470.256%
2025-10-17	1.5500	1.6500	1.5500	1.6500	+3.125%	6	60	+573.939%
2025-10-15	1.5000	1.6000	1.5000	1.6000	+10.345%	6	59	+595.000%
2025-10-14	1.4500	1.4500	1.4500	1.4500	0.000%	1	55	+666.897%
2025-10-13	1.4500	1.4500	1.4500	1.4500	-4.605%	5	56	+666.897%
2025-10-09	1.5000	1.5200	1.5000	1.5200	-0.654%	9	56	+631.579%
2025-10-07	1.5300	1.5300	1.5300	1.5300	-4.375%	1	56	+626.797%
2025-10-02	1.5900	1.6000	1.5900	1.6000	+21.212%	12	55	+595.000%
2025-09-30	1.3200	1.3200	1.3200	1.3200	+14.783%	2	61	+742.424%
2025-09-15	1.1500	1.1500	1.1500	1.1500	+15.000%	3	59	+866.957%
2025-09-09	1.0000	1.0000	1.0000	1.0000	-9.910%	2	56	+1,012.000%
2025-09-05	1.1200	1.1200	1.1100	1.1100	+9.901%	20	56	+901.802%
2025-09-04	1.0100	1.0100	1.0100	1.0100	-26.277%	3	56	+1,000.990%
2025-08-28	1.4000	1.4000	1.3700	1.3700	+14.167%	24	59	+711.679%
2025-08-27	1.2000	1.2000	1.2000	1.2000	-14.286%	1	39	+826.667%
2025-08-26	1.4000	1.4000	1.4000	1.4000	+3.704%	1	38	+694.286%
2025-08-25	1.3500	1.3500	1.3500	1.3500	+1.504%	2	38	+723.704%
2025-08-22	1.3300	1.3300	1.3300	1.3300	+40.000%	1	38	+736.090%
2025-08-20	0.9500	0.9500	0.9500	0.9500	-2.062%	3	38	+1,070.526%
2025-08-18	0.9700	0.9700	0.9700	0.9700	-1.020%	10	38	+1,046.392%
2025-08-14	0.9800	0.9800	0.9800	0.9800	+3.158%	1	43	+1,034.694%
2025-08-08	0.9500	0.9500	0.9500	0.9500	+7.955%	1	42	+1,070.526%
2025-08-07	0.8700	0.9000	0.8700	0.8800	+10.000%	3	42	+1,163.636%
2025-08-06	0.8000	0.8000	0.8000	0.8000	0.000%	3	40	+1,290.000%
2025-08-05	0.8000	0.8000	0.8000	0.8000	-20.000%	2	37	+1,290.000%
2025-07-31	1.0000	1.0500	1.0000	1.0000	-20.000%	6	35	+1,012.000%
2025-07-29	1.2500	1.2500	1.2500	1.2500	+13.636%	1	29	+789.600%
2025-07-25	1.1000	1.1000	1.1000	1.1000	-15.385%	10	29	+910.909%
2025-07-24	1.2000	1.3000	1.1500	1.3000	-49.020%	23	19	+755.385%
2025-07-23	2.5500	2.5500	2.5500	2.5500	-15.000%	5	13	+336.078%
2025-07-21	3.0000	3.0000	3.0000	3.0000	+7.143%	3	12	+270.667%
2025-07-18	2.8000	2.8000	2.8000	2.8000	+9.804%	2	9	+297.143%
2025-07-15	2.5000	2.5500	2.5000	2.5500	0.000%	11	7	+336.078%