Dark

STM20270115C55
STM Jan 15 2027 55.00 Call (STM270115C00055000)
option OPRA

EOD

Sep 10, 2026

5.13-11.552%(-0.67)151

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.1200	5.2000	4.9100	5.1300	-11.552%	151	3,347	0.000%
2026-09-09	5.3000	6.2000	5.3000	5.8000	-3.494%	114	3,305	-11.552%
2026-09-08	6.0000	6.2000	6.0000	6.0100	+3.442%	27	3,229	-14.642%
2026-09-04	5.9000	6.0300	5.7900	5.8100	+7.593%	441	3,151	-11.704%
2026-09-03	5.0000	5.5000	5.0000	5.4000	+1.887%	337	3,151	-5.000%
2026-09-02	5.1000	5.3000	5.0800	5.3000	+10.417%	155	2,997	-3.208%
2026-09-01	4.5000	4.8000	4.4000	4.8000	-7.514%	855	2,860	+6.875%
2026-08-31	5.5000	5.5000	5.0900	5.1900	+1.765%	170	2,638	-1.156%
2026-08-28	5.6000	5.6000	4.9000	5.1000	-13.559%	154	2,566	+0.588%
2026-08-27	5.6800	5.9000	5.6800	5.9000	+9.259%	19	2,480	-13.051%
2026-08-26	5.1400	5.4000	5.0800	5.4000	+3.250%	231	2,480	-5.000%
2026-08-25	5.4000	5.4000	5.2300	5.2300	-2.968%	39	2,290	-1.912%
2026-08-24	5.4000	5.4000	5.2000	5.3900	-10.167%	15	2,270	-4.824%
2026-08-21	5.6700	6.0000	5.6000	6.0000	+5.263%	92	2,266	-14.500%
2026-08-20	5.9000	5.9000	5.7000	5.7000	-5.000%	33	2,181	-10.000%
2026-08-19	6.6000	6.7500	6.0000	6.0000	-15.374%	23	2,154	-14.500%
2026-08-18	7.7000	7.7000	7.0900	7.0900	-25.053%	73	2,145	-27.645%
2026-08-17	9.1000	9.9500	9.1000	9.4600	+13.976%	37	2,111	-45.772%
2026-08-14	8.2300	8.3300	8.2000	8.3000	-4.046%	16	2,096	-38.193%
2026-08-13	8.9500	8.9500	8.6500	8.6500	-4.420%	6	2,107	-40.694%
2026-08-12	9.4000	9.4400	9.0000	9.0500	+0.556%	5	2,104	-43.315%
2026-08-11	9.4000	9.6000	9.0000	9.0000	0.000%	182	2,104	-43.000%
2026-08-10	10.2000	10.2000	9.0000	9.0000	-8.350%	17	2,009	-43.000%
2026-08-07	9.8500	9.9200	9.7200	9.8200	+10.337%	5	2,009	-47.760%
2026-08-06	8.4000	9.1000	8.4000	8.9000	+0.565%	12	2,009	-42.360%
2026-08-05	9.2000	9.3000	8.6600	8.8500	-9.231%	1,326	2,006	-42.034%
2026-08-04	9.7600	10.0000	9.7000	9.7500	+10.795%	33	869	-47.385%
2026-08-03	8.3000	8.8000	8.3000	8.8000	-4.865%	52	889	-41.705%
2026-07-31	9.2500	9.2500	9.2500	9.2500	-3.141%	2	841	-44.541%
2026-07-30	8.9000	9.6200	8.9000	9.5500	+29.229%	71	839	-46.283%
2026-07-29	7.6000	7.6000	7.2800	7.3900	-9.878%	28	772	-30.582%
2026-07-28	8.4000	8.4000	7.7500	8.2000	-12.393%	7	768	-37.439%
2026-07-27	10.0000	10.0000	9.3600	9.3600	-4.490%	19	768	-45.192%
2026-07-24	10.1000	10.3000	9.8000	9.8000	-4.854%	13	759	-47.653%
2026-07-23	11.1000	12.3000	10.2200	10.3000	-45.503%	20	759	-50.194%
2026-07-22	18.9000	18.9000	18.9000	18.9000	+4.132%	1	756	-72.857%
2026-07-16	18.2200	18.2200	18.1500	18.1500	-13.571%	4	756	-71.736%
2026-07-15	21.0000	21.0000	21.0000	21.0000	-3.802%	2	758	-75.571%
2026-07-13	21.8300	21.8300	21.8300	21.8300	+0.138%	1	756	-76.500%
2026-07-02	21.8000	21.8000	21.8000	21.8000	-7.822%	15	763	-76.468%
2026-07-01	23.6500	23.6500	23.6500	23.6500	-10.144%	2	763	-78.309%
2026-06-29	26.3200	26.3200	26.3200	26.3200	+5.703%	1	765	-80.509%
2026-06-26	24.9000	24.9000	24.9000	24.9000	-3.488%	4	765	-79.398%
2026-06-23	25.9400	25.9400	25.5000	25.8000	-20.223%	4	765	-80.116%
2026-06-22	32.3400	32.3400	32.3400	32.3400	+7.800%	1	765	-84.137%
2026-06-18	27.8000	30.0000	27.8000	30.0000	+5.559%	3	762	-82.900%
2026-06-17	28.4100	28.4200	28.4100	28.4200	-1.319%	10	762	-81.949%
2026-06-16	29.1000	29.1000	28.8000	28.8000	-10.112%	2	762	-82.188%
2026-06-15	31.8600	32.2100	31.6000	32.0400	+3.488%	269	767	-83.989%
2026-06-12	30.9600	30.9600	30.9600	30.9600	+2.618%	1	767	-83.430%
2026-06-11	30.4000	30.4000	30.1700	30.1700	+20.680%	3	767	-82.996%
2026-06-10	25.7000	25.7000	25.0000	25.0000	-7.407%	5	767	-79.480%
2026-06-09	29.2600	29.2600	25.0000	27.0000	+7.570%	24	767	-81.000%
2026-06-05	26.6700	26.6700	25.0000	25.1000	-17.759%	15	768	-79.562%
2026-06-04	30.3600	30.5200	30.3600	30.5200	-3.111%	4	777	-83.191%
2026-06-03	32.0000	32.0000	31.5000	31.5000	+0.318%	18	774	-83.714%
2026-06-02	29.0000	31.4000	29.0000	31.4000	+46.047%	13	774	-83.662%
2026-06-01	21.5000	21.5000	21.5000	21.5000	-4.359%	2	779	-76.140%
2026-05-29	23.4000	23.4000	22.4800	22.4800	+7.406%	4	779	-77.180%
2026-05-27	20.5000	20.9300	20.5000	20.9300	-12.059%	5	779	-75.490%
2026-05-26	23.2000	23.8000	23.1000	23.8000	+19.000%	6	777	-78.445%
2026-05-22	19.7400	20.3700	19.7400	20.0000	+3.627%	8	777	-74.350%
2026-05-21	18.6400	19.6000	18.6400	19.3000	+2.660%	267	776	-73.420%
2026-05-20	18.8000	18.8000	18.8000	18.8000	+16.625%	2	776	-72.713%
2026-05-19	15.0000	16.1500	14.7700	16.1200	+4.675%	15	864	-68.176%
2026-05-18	15.2000	15.4000	15.2000	15.4000	-6.723%	3	864	-66.688%
2026-05-15	15.6500	16.5100	15.6500	16.5100	-9.385%	6	864	-68.928%
2026-05-14	18.5900	18.7000	18.2200	18.2200	+6.425%	14	864	-71.844%
2026-05-13	15.4500	17.4800	15.4500	17.1200	+42.667%	53	867	-70.035%
2026-05-12	11.8000	12.0000	11.4500	12.0000	-12.345%	35	867	-57.250%
2026-05-11	13.7100	13.7100	13.6900	13.6900	+0.367%	4	867	-62.527%
2026-05-08	12.0000	13.7000	12.0000	13.6400	+25.138%	19	901	-62.390%
2026-05-07	12.1000	12.1000	10.9000	10.9000	-5.217%	49	900	-52.936%
2026-05-06	12.3000	12.3000	11.5000	11.5000	-4.167%	26	897	-55.391%
2026-05-05	11.5100	12.4000	11.5100	12.0000	+9.091%	11	871	-57.250%
2026-05-04	11.5000	11.8000	11.0000	11.0000	-1.522%	24	871	-53.364%
2026-05-01	10.4300	11.2000	10.2000	11.1700	+11.144%	14	850	-54.073%
2026-04-30	10.0500	10.0500	10.0500	10.0500	+11.543%	2	850	-48.955%
2026-04-29	8.9000	9.2000	8.9000	9.0100	+28.714%	11	848	-43.063%
2026-04-28	7.5000	7.5000	7.0000	7.0000	-9.677%	14	843	-26.714%
2026-04-27	7.6000	7.7500	7.5400	7.7500	-4.321%	17	850	-33.806%
2026-04-24	7.7000	8.5000	7.7000	8.1000	+1.887%	64	833	-36.667%
2026-04-23	7.0600	8.2500	6.9000	7.9500	+72.826%	231	810	-35.472%
2026-04-22	4.7000	4.7000	4.6000	4.6000	-2.128%	3	636	+11.522%
2026-04-21	5.0000	5.0000	4.7000	4.7000	+4.213%	8	635	+9.149%
2026-04-20	4.6000	4.6000	4.5100	4.5100	-0.221%	67	633	+13.747%
2026-04-17	3.9000	4.7000	3.9000	4.5200	+37.805%	631	609	+13.496%
2026-04-16	2.8500	3.3000	2.8500	3.2800	+11.186%	6	119	+56.402%
2026-04-15	3.2000	3.2000	2.9000	2.9500	-10.606%	37	113	+73.898%
2026-04-14	2.9300	3.3100	2.9300	3.3000	+17.857%	21	0	+55.455%
2026-04-13	2.5000	2.8000	2.5000	2.8000	0.000%	71	0	+83.214%