Dark

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

EOD

Jul 21, 2026

25.07+11.670%(+2.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	25.0700	25.0700	25.0700	25.0700	+11.670%	1	892	0.000%
2026-07-20	22.5000	22.5000	22.4500	22.4500	-24.411%	45	892	+11.670%
2026-07-14	29.7000	29.7000	29.7000	29.7000	-0.235%	15	935	-15.589%
2026-07-13	29.7700	29.7700	29.7700	29.7700	-2.393%	1	935	-15.788%
2026-06-26	30.5000	30.5000	30.5000	30.5000	-3.907%	3	935	-17.803%
2026-06-24	30.9200	31.7400	30.9200	31.7400	-8.845%	4	938	-21.014%
2026-06-16	34.8200	34.8200	34.8200	34.8200	-8.368%	5	938	-28.001%
2026-06-15	37.4000	38.0000	37.4000	38.0000	+1.604%	9	966	-34.026%
2026-06-12	36.6700	38.1000	36.6700	37.4000	+3.315%	17	966	-32.968%
2026-06-11	35.2000	36.2000	34.9500	36.2000	+9.366%	22	966	-30.746%
2026-06-09	33.1800	33.1800	33.1000	33.1000	-6.761%	2	984	-24.260%
2026-06-08	35.8000	35.8000	35.5000	35.5000	+11.111%	40	986	-29.380%
2026-06-05	32.0500	32.0500	31.9500	31.9500	-7.284%	2	1,004	-21.534%
2026-06-04	34.4600	34.4600	34.4600	34.4600	-12.316%	1	1,006	-27.249%
2026-06-03	39.3000	39.3000	39.3000	39.3000	+3.150%	4	1,007	-36.209%
2026-06-02	35.5000	38.7000	35.5000	38.1000	+37.050%	903	1,105	-34.199%
2026-06-01	27.4000	27.8000	27.4000	27.8000	-3.539%	2	1,186	-9.820%
2026-05-29	28.8200	28.8200	28.8200	28.8200	+6.741%	1	1,186	-13.012%
2026-05-27	27.0000	27.0000	27.0000	27.0000	-10.000%	1	1,185	-7.148%
2026-05-26	29.5200	30.0000	29.5200	30.0000	+17.188%	17	1,186	-16.433%
2026-05-22	25.6000	25.6000	25.6000	25.6000	+17.431%	1	1,188	-2.070%
2026-05-18	21.8000	21.8000	21.8000	21.8000	-10.288%	1	1,189	+15.000%
2026-05-14	23.6500	24.3000	23.6500	24.3000	+6.579%	3	1,189	+3.169%
2026-05-13	22.8000	22.8000	22.8000	22.8000	+34.118%	1	1,192	+9.956%
2026-05-12	18.3000	18.3000	17.0000	17.0000	-13.706%	2	1,192	+47.471%
2026-05-11	19.5000	19.7000	19.3000	19.7000	+2.658%	5	1,192	+27.259%
2026-05-08	19.3500	19.3500	19.1900	19.1900	+18.457%	5	1,194	+30.641%
2026-05-07	17.6900	17.6900	16.2000	16.2000	-10.596%	7	1,199	+54.753%
2026-05-06	18.1200	18.1200	18.1200	18.1200	+1.798%	2	1,200	+38.355%
2026-05-05	17.2600	17.8000	17.2600	17.8000	+8.603%	2	1,202	+40.843%
2026-05-01	16.0000	16.3900	16.0000	16.3900	+2.438%	3	1,204	+52.959%
2026-04-30	14.0000	16.0000	14.0000	16.0000	+14.286%	2	1,204	+56.688%
2026-04-29	13.3000	14.0000	13.3000	14.0000	+21.107%	8	1,206	+79.071%
2026-04-28	11.5600	11.5600	11.5600	11.5600	-5.324%	2	1,211	+116.869%
2026-04-27	11.7000	12.2100	11.5000	12.2100	-3.095%	40	1,213	+105.324%
2026-04-24	11.9500	12.6000	11.8000	12.6000	+6.961%	27	1,253	+98.968%
2026-04-23	11.2000	12.7000	10.9500	11.7800	+40.238%	129	1,249	+112.818%
2026-04-22	7.7000	8.4000	7.7000	8.4000	+1.205%	13	1,302	+198.452%
2026-04-21	8.3500	8.7000	7.8000	8.3000	+5.732%	24	1,293	+202.048%
2026-04-20	7.9000	7.9000	7.6000	7.8500	+1.948%	167	1,294	+219.363%
2026-04-17	6.3000	8.0000	6.3000	7.7000	+29.195%	17	1,252	+225.584%
2026-04-16	5.5000	5.9600	5.5000	5.9600	+8.364%	905	1,256	+320.638%
2026-04-15	5.5000	5.5000	5.5000	5.5000	-9.091%	3	473	+355.818%
2026-04-14	5.5500	6.0500	5.5500	6.0500	+12.037%	8	470	+314.380%
2026-04-13	5.0000	5.4000	5.0000	5.4000	+10.204%	111	470	+364.259%
2026-04-10	4.9600	4.9600	4.9000	4.9000	+8.889%	12	360	+411.633%
2026-04-09	4.3000	4.5000	4.3000	4.5000	+8.696%	3	363	+457.111%
2026-04-08	4.0500	4.1400	4.0000	4.1400	+29.375%	98	361	+505.556%
2026-04-07	3.3000	3.4000	3.2000	3.2000	-6.158%	42	348	+683.438%
2026-04-06	3.1000	3.6000	3.1000	3.4100	+17.586%	106	348	+635.191%
2026-03-31	2.9000	2.9000	2.9000	2.9000	+20.833%	2	365	+764.483%
2026-03-30	2.5000	2.5000	2.4000	2.4000	-4.000%	2	365	+944.583%
2026-03-26	2.5000	2.5000	2.5000	2.5000	+38.889%	2	364	+902.800%
2026-03-24	1.8000	1.8000	1.8000	1.8000	-17.051%	2	364	+1,292.778%
2026-03-23	2.1700	2.1700	2.1700	2.1700	+13.021%	18	364	+1,055.300%
2026-03-20	2.2000	2.2000	1.9200	1.9200	-25.869%	31	364	+1,205.729%
2026-03-19	2.2500	2.5900	2.2500	2.5900	-9.123%	28	366	+867.954%
2026-03-17	2.8700	2.8700	2.7400	2.8500	+1.064%	22	390	+779.649%
2026-03-16	2.8100	2.8200	2.8100	2.8200	+11.905%	20	384	+789.007%
2026-03-13	2.5200	2.5200	2.5200	2.5200	-11.579%	2	382	+894.841%
2026-03-10	2.6000	2.8500	2.6000	2.8500	+62.857%	51	383	+779.649%
2026-03-09	1.7500	1.7500	1.7500	1.7500	-27.686%	1	333	+1,332.571%
2026-03-05	2.6000	2.6000	2.4200	2.4200	+0.833%	3	333	+935.950%
2026-02-27	2.4500	2.4500	2.4000	2.4000	-4.000%	2	335	+944.583%
2026-02-23	2.5000	2.5000	2.5000	2.5000	+4.167%	1	335	+902.800%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-7.336%	1	334	+944.583%
2026-02-12	2.6200	2.6500	2.5900	2.5900	-5.818%	15	335	+867.954%
2026-02-11	2.7500	2.7500	2.7500	2.7500	+16.525%	82	345	+811.636%
2026-02-10	2.2500	2.3600	2.2500	2.3600	+7.763%	11	331	+962.288%
2026-02-09	2.0500	2.2500	2.0500	2.1900	+62.222%	136	321	+1,044.749%
2026-02-06	1.3500	1.3500	1.3500	1.3500	+8.871%	10	196	+1,757.037%
2026-02-04	1.2400	1.2400	1.2400	1.2400	+30.526%	1	186	+1,921.774%
2026-02-03	0.9500	0.9500	0.9500	0.9500	+2.151%	1	186	+2,538.947%
2026-02-02	0.9300	0.9300	0.9300	0.9300	-39.216%	2	186	+2,595.699%
2026-01-28	1.5000	1.5400	1.5000	1.5300	+18.605%	30	186	+1,538.562%
2026-01-27	1.2800	1.2900	1.2800	1.2900	+9.322%	5	166	+1,843.411%
2026-01-26	1.1800	1.1800	1.1800	1.1800	-7.087%	2	165	+2,024.576%
2026-01-23	1.3000	1.3000	1.2700	1.2700	-2.308%	5	165	+1,874.016%
2026-01-22	1.3000	1.3000	1.3000	1.3000	+30.000%	2	165	+1,828.462%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-8.257%	1	163	+2,407.000%
2026-01-12	1.0500	1.2000	1.0500	1.0900	-9.167%	3	163	+2,200.000%
2026-01-09	1.2000	1.2000	1.2000	1.2000	-9.091%	13	163	+1,989.167%
2026-01-06	1.2800	1.3200	1.2800	1.3200	+59.036%	16	150	+1,799.242%
2026-01-05	0.8300	0.8300	0.8300	0.8300	+22.059%	2	150	+2,920.482%
2025-12-22	0.6800	0.6800	0.6800	0.6800	-5.556%	4	150	+3,586.765%
2025-12-19	0.7200	0.7200	0.7200	0.7200	-4.000%	1	150	+3,381.944%
2025-12-12	0.8200	0.8200	0.7500	0.7500	0.000%	3	151	+3,242.667%
2025-12-11	0.7500	0.7500	0.7500	0.7500	0.000%	2	152	+3,242.667%
2025-12-10	0.7500	0.7500	0.7500	0.7500	+1.351%	1	152	+3,242.667%
2025-12-09	0.7400	0.7400	0.7400	0.7400	-12.941%	2	153	+3,287.838%
2025-12-08	0.8500	0.8500	0.8500	0.8500	+88.889%	50	155	+2,849.412%
2025-11-17	0.5000	0.5300	0.4500	0.4500	-21.053%	5	108	+5,471.111%
2025-11-10	0.5700	0.5700	0.5700	0.5700	-9.524%	1	108	+4,298.246%
2025-11-04	1.4700	1.4700	0.6200	0.6300	-5.970%	100	108	+3,879.365%
2025-11-03	0.6700	0.6700	0.6700	0.6700	-16.250%	1	62	+3,641.791%
2025-10-27	0.8000	0.8000	0.8000	0.8000	+6.667%	1	62	+3,033.750%
2025-10-23	0.7500	0.7500	0.7500	0.7500	-51.613%	2	62	+3,242.667%
2025-10-22	1.5500	1.5500	1.5500	1.5500	-24.390%	1	62	+1,517.419%
2025-10-21	2.0500	2.0500	2.0500	2.0500	+5.128%	1	63	+1,122.927%
2025-10-20	1.9500	1.9500	1.9500	1.9500	+18.182%	4	62	+1,185.641%
2025-10-17	1.5500	1.6500	1.5500	1.6500	+3.125%	6	60	+1,419.394%
2025-10-15	1.5000	1.6000	1.5000	1.6000	+10.345%	6	59	+1,466.875%
2025-10-14	1.4500	1.4500	1.4500	1.4500	0.000%	1	55	+1,628.966%
2025-10-13	1.4500	1.4500	1.4500	1.4500	-4.605%	5	56	+1,628.966%
2025-10-09	1.5000	1.5200	1.5000	1.5200	-0.654%	9	56	+1,549.342%
2025-10-07	1.5300	1.5300	1.5300	1.5300	-4.375%	1	56	+1,538.562%
2025-10-02	1.5900	1.6000	1.5900	1.6000	+21.212%	12	55	+1,466.875%
2025-09-30	1.3200	1.3200	1.3200	1.3200	+14.783%	2	61	+1,799.242%
2025-09-15	1.1500	1.1500	1.1500	1.1500	+15.000%	3	59	+2,080.000%
2025-09-09	1.0000	1.0000	1.0000	1.0000	-9.910%	2	56	+2,407.000%
2025-09-05	1.1200	1.1200	1.1100	1.1100	+9.901%	20	56	+2,158.559%
2025-09-04	1.0100	1.0100	1.0100	1.0100	-26.277%	3	56	+2,382.178%
2025-08-28	1.4000	1.4000	1.3700	1.3700	+14.167%	24	59	+1,729.927%
2025-08-27	1.2000	1.2000	1.2000	1.2000	-14.286%	1	39	+1,989.167%
2025-08-26	1.4000	1.4000	1.4000	1.4000	+3.704%	1	38	+1,690.714%
2025-08-25	1.3500	1.3500	1.3500	1.3500	+1.504%	2	38	+1,757.037%
2025-08-22	1.3300	1.3300	1.3300	1.3300	+40.000%	1	38	+1,784.962%
2025-08-20	0.9500	0.9500	0.9500	0.9500	-2.062%	3	38	+2,538.947%
2025-08-18	0.9700	0.9700	0.9700	0.9700	-1.020%	10	38	+2,484.536%
2025-08-14	0.9800	0.9800	0.9800	0.9800	+3.158%	1	43	+2,458.163%
2025-08-08	0.9500	0.9500	0.9500	0.9500	+7.955%	1	42	+2,538.947%
2025-08-07	0.8700	0.9000	0.8700	0.8800	+10.000%	3	42	+2,748.864%
2025-08-06	0.8000	0.8000	0.8000	0.8000	0.000%	3	40	+3,033.750%
2025-08-05	0.8000	0.8000	0.8000	0.8000	-20.000%	2	37	+3,033.750%
2025-07-31	1.0000	1.0500	1.0000	1.0000	-20.000%	6	35	+2,407.000%
2025-07-29	1.2500	1.2500	1.2500	1.2500	+13.636%	1	29	+1,905.600%
2025-07-25	1.1000	1.1000	1.1000	1.1000	-15.385%	10	29	+2,179.091%
2025-07-24	1.2000	1.3000	1.1500	1.3000	-49.020%	23	19	+1,828.462%
2025-07-23	2.5500	2.5500	2.5500	2.5500	-15.000%	5	13	+883.137%
2025-07-21	3.0000	3.0000	3.0000	3.0000	+7.143%	3	12	+735.667%
2025-07-18	2.8000	2.8000	2.8000	2.8000	+9.804%	2	9	+795.357%
2025-07-15	2.5000	2.5500	2.5000	2.5500	0.000%	11	7	+883.137%