Dark

STM20270115C50
STM Jan 15 2027 50.00 Call (STM270115C00050000)
option OPRA

EOD

Sep 10, 2026

7.10-8.974%(-0.70)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.2000	7.2000	7.1000	7.1000	-8.974%	52	786	0.000%
2026-09-09	7.9000	8.2500	7.8000	7.8000	-5.911%	20	754	-8.974%
2026-09-08	8.2300	8.4400	8.2300	8.2900	+2.346%	12	751	-14.355%
2026-09-04	7.9600	8.3000	7.9600	8.1000	+6.579%	16	740	-12.346%
2026-09-03	7.0000	7.6000	7.0000	7.6000	+4.110%	28	740	-6.579%
2026-09-02	6.7000	7.3000	6.7000	7.3000	+13.178%	49	730	-2.740%
2026-09-01	6.2100	6.4500	6.2100	6.4500	-10.417%	82	720	+10.078%
2026-08-31	7.1000	7.2000	7.1000	7.2000	+5.882%	29	646	-1.389%
2026-08-28	7.7100	7.7100	6.7600	6.8000	-15.423%	24	617	+4.412%
2026-08-27	8.0300	8.0400	7.6000	8.0400	+11.667%	21	608	-11.692%
2026-08-26	7.2000	7.2000	7.2000	7.2000	+0.982%	20	588	-1.389%
2026-08-25	7.4000	7.4000	7.1300	7.1300	+0.423%	39	568	-0.421%
2026-08-24	7.5300	7.5300	6.9800	7.1000	-7.672%	15	542	0.000%
2026-08-21	7.9000	7.9000	7.6800	7.6900	-1.410%	16	534	-7.672%
2026-08-20	7.9000	7.9000	7.7700	7.8000	-2.500%	22	520	-8.974%
2026-08-19	8.7500	8.7500	8.0000	8.0000	-16.055%	10	519	-11.250%
2026-08-18	10.0000	10.0000	9.5300	9.5300	-22.204%	12	515	-25.498%
2026-08-17	12.3000	12.5000	12.2500	12.2500	+14.486%	4	519	-42.041%
2026-08-14	10.7000	10.7000	10.5900	10.7000	-2.992%	16	515	-33.645%
2026-08-13	11.0100	11.0300	11.0100	11.0300	+0.273%	5	515	-35.630%
2026-08-12	11.9800	12.0100	11.0000	11.0000	-6.780%	11	511	-35.455%
2026-08-10	11.8000	11.8000	11.8000	11.8000	-3.279%	4	508	-39.831%
2026-08-07	12.5900	12.5900	12.2000	12.2000	+7.965%	12	508	-41.803%
2026-08-06	11.3000	11.3000	11.3000	11.3000	+3.102%	1	508	-37.168%
2026-08-05	11.3800	11.3800	10.9600	10.9600	-10.164%	10	508	-35.219%
2026-08-04	12.2000	12.2000	12.2000	12.2000	+13.383%	1	508	-41.803%
2026-08-03	10.6000	10.9000	10.4000	10.7600	-5.614%	21	509	-34.015%
2026-07-31	12.0500	12.0500	11.4000	11.4000	+25.275%	2	494	-37.719%
2026-07-29	9.7500	9.7500	9.0500	9.1000	-11.650%	18	494	-21.978%
2026-07-28	10.4300	10.4300	10.3000	10.3000	-15.574%	9	492	-31.068%
2026-07-27	12.2000	12.4000	11.4000	12.2000	+5.172%	18	484	-41.803%
2026-07-24	12.0000	12.4000	11.6000	11.6000	-5.691%	11	478	-38.793%
2026-07-23	13.7200	14.3000	12.3000	12.3000	-35.331%	37	470	-42.276%
2026-07-20	20.1000	20.1000	19.0200	19.0200	-1.451%	11	463	-62.671%
2026-07-17	19.3000	19.3000	19.3000	19.3000	-31.560%	4	472	-63.212%
2026-07-06	28.8000	28.8000	28.2000	28.2000	+14.634%	38	476	-74.823%
2026-07-02	24.6000	24.6000	24.6000	24.6000	-9.890%	1	479	-71.138%
2026-07-01	27.3000	27.3000	27.3000	27.3000	-5.602%	1	479	-73.993%
2026-06-29	28.9200	28.9200	28.9200	28.9200	+0.069%	2	478	-75.450%
2026-06-23	28.8000	30.2000	28.0000	28.9000	-12.424%	86	476	-75.433%
2026-06-18	33.7700	33.7700	33.0000	33.0000	-2.655%	2	438	-78.485%
2026-06-12	31.7000	33.9000	31.7000	33.9000	+0.326%	2	438	-79.056%
2026-06-11	33.5000	33.7900	33.5000	33.7900	+20.679%	3	438	-78.988%
2026-06-10	31.0000	31.0000	28.0000	28.0000	+5.263%	6	440	-74.643%
2026-06-09	26.6000	26.6000	26.6000	26.6000	-17.749%	1	438	-73.308%
2026-06-08	31.5300	32.3400	31.4600	32.3400	+20.000%	4	438	-78.046%
2026-06-05	29.5000	29.5000	26.9500	26.9500	-20.478%	12	436	-73.655%
2026-06-04	31.4000	34.0000	31.4000	33.8900	-1.910%	7	443	-79.050%
2026-06-03	34.5500	34.5500	34.5500	34.5500	-1.286%	40	440	-79.450%
2026-06-02	28.9000	35.5000	28.9000	35.0000	+34.615%	25	480	-79.714%
2026-05-28	26.0000	26.0000	26.0000	26.0000	+7.172%	3	499	-72.692%
2026-05-27	24.2600	24.2600	24.2600	24.2600	-6.692%	1	502	-70.734%
2026-05-26	25.5000	26.0000	25.5000	26.0000	+10.169%	9	501	-72.692%
2026-05-22	22.6200	23.6000	22.6000	23.6000	+6.306%	6	504	-69.915%
2026-05-21	22.0000	22.2000	22.0000	22.2000	+13.846%	13	504	-68.018%
2026-05-19	17.6400	19.5000	17.0000	19.5000	+6.267%	7	504	-63.590%
2026-05-18	19.6000	19.6000	18.0000	18.3500	-9.158%	14	519	-61.308%
2026-05-13	18.0000	20.2000	17.6000	20.2000	+45.848%	49	519	-64.851%
2026-05-12	16.0000	16.0000	13.2000	13.8500	-14.717%	230	546	-48.736%
2026-05-08	15.6000	16.2400	15.6000	16.2400	+7.124%	22	546	-56.281%
2026-05-06	15.1600	15.1600	15.1600	15.1600	+3.481%	2	562	-53.166%
2026-05-05	14.7800	14.7800	14.6500	14.6500	+18.623%	2	560	-51.536%
2026-04-30	12.0000	12.3500	12.0000	12.3500	+8.333%	6	560	-42.510%
2026-04-29	10.6000	11.4000	10.6000	11.4000	+28.090%	4	561	-37.719%
2026-04-28	9.6000	9.6000	8.9000	8.9000	-5.319%	12	563	-20.225%
2026-04-27	9.7100	9.7100	9.2500	9.4000	-7.023%	12	551	-24.468%
2026-04-24	10.2500	10.3000	9.4000	10.1100	+8.710%	69	550	-29.773%
2026-04-23	8.3900	10.0000	8.3900	9.3000	+45.313%	76	542	-23.656%
2026-04-22	5.9700	6.4000	5.9700	6.4000	+2.564%	33	506	+10.938%
2026-04-21	6.7000	6.7000	6.0000	6.2400	+4.000%	26	475	+13.782%
2026-04-20	5.9000	6.0000	5.9000	6.0000	+1.695%	12	475	+18.333%
2026-04-17	5.1500	6.0000	5.1000	5.9000	+45.679%	27	483	+20.339%
2026-04-16	4.1000	4.1000	4.0500	4.0500	+4.922%	3	463	+75.309%
2026-04-15	4.0200	4.0200	3.8600	3.8600	-1.026%	12	462	+83.938%
2026-04-13	3.6000	3.9000	3.6000	3.9000	+8.333%	61	453	+82.051%
2026-04-10	3.5600	3.6000	3.5600	3.6000	+16.129%	8	392	+97.222%
2026-04-09	3.1000	3.1000	3.1000	3.1000	+10.714%	1	389	+129.032%
2026-04-08	2.8000	2.8000	2.8000	2.8000	+22.271%	1	388	+153.571%
2026-04-07	2.2500	2.2900	2.2500	2.2900	-1.293%	14	388	+210.044%
2026-04-06	2.4100	2.5000	2.3200	2.3200	+16.000%	21	382	+206.034%
2026-04-02	2.0000	2.0000	2.0000	2.0000	-0.990%	1	381	+255.000%
2026-04-01	2.1000	2.1000	2.0200	2.0200	+0.498%	2	381	+251.485%
2026-03-31	2.0000	2.0100	2.0000	2.0100	+21.818%	2	380	+253.234%
2026-03-27	1.6500	1.6500	1.6500	1.6500	-13.158%	1	379	+330.303%
2026-03-26	1.9000	1.9000	1.9000	1.9000	+5.556%	1	378	+273.684%
2026-03-25	1.6900	1.8000	1.6900	1.8000	+24.138%	216	377	+294.444%
2026-03-23	1.4500	1.4500	1.4500	1.4500	-20.330%	1	167	+389.655%
2026-03-20	1.8200	1.8200	1.8200	1.8200	-6.667%	10	166	+290.110%
2026-03-17	1.9500	1.9500	1.9500	1.9500	+12.069%	50	160	+264.103%
2026-03-13	1.7500	1.7500	1.7400	1.7400	-4.396%	23	129	+308.046%
2026-03-12	1.8200	1.8200	1.8200	1.8200	-2.151%	1	126	+290.110%
2026-03-11	1.8600	1.8600	1.8600	1.8600	-2.105%	10	127	+281.720%
2026-03-10	2.0000	2.0000	1.9000	1.9000	+35.714%	21	118	+273.684%
2026-03-06	1.4000	1.4000	1.4000	1.4000	-12.500%	50	98	+407.143%
2026-03-05	1.6000	1.6000	1.6000	1.6000	+3.226%	2	50	+343.750%
2026-03-02	1.5500	1.5500	1.5500	1.5500	-8.284%	1	50	+358.065%
2026-02-27	1.8300	1.8300	1.5000	1.6900	-15.920%	6	50	+320.118%
2026-02-26	2.0100	2.0100	2.0100	2.0100	+11.667%	3	49	+253.234%
2026-02-25	1.8000	1.8000	1.8000	1.8000	-0.552%	9	45	+294.444%
2026-02-24	1.8100	1.8100	1.8100	1.8100	+8.383%	2	45	+292.265%
2026-02-23	1.7500	1.7500	1.6700	1.6700	+11.333%	2	43	+325.150%
2026-02-17	1.5000	1.5000	1.5000	1.5000	-26.471%	1	44	+373.333%
2026-02-11	1.7100	2.0400	1.7100	2.0400	0.000%	44	44	+248.039%