Dark

STM20270115C60
STM Jan 15 2027 60.00 Call (STM270115C00060000)
option OPRA

EOD

Sep 10, 2026

3.60-7.692%(-0.30)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6000	3.7000	3.5000	3.6000	-7.692%	80	9,234	0.000%
2026-09-09	4.5000	4.5000	3.9000	3.9000	-10.959%	104	9,242	-7.692%
2026-09-08	4.4000	4.7000	4.3000	4.3800	-0.455%	5,145	9,211	-17.808%
2026-09-04	4.3700	4.4000	4.1800	4.4000	+14.286%	359	11,126	-18.182%
2026-09-03	3.7500	3.9000	3.4000	3.8500	+4.054%	1,139	11,126	-6.494%
2026-09-02	3.7000	3.7400	3.7000	3.7000	+12.121%	437	11,123	-2.703%
2026-09-01	3.5000	3.5000	3.0000	3.3000	-10.569%	1,441	11,129	+9.091%
2026-08-31	3.9600	3.9600	3.6000	3.6900	+2.786%	32	10,936	-2.439%
2026-08-28	4.0000	4.0000	3.5000	3.5900	-16.898%	157	10,934	+0.279%
2026-08-27	4.3700	4.3700	4.2000	4.3200	+16.757%	53	10,868	-16.667%
2026-08-26	3.9000	3.9600	3.7000	3.7000	-2.632%	3	10,861	-2.703%
2026-08-25	3.8000	3.9300	3.8000	3.8000	+0.264%	111	10,859	-5.263%
2026-08-24	3.9000	3.9000	3.7600	3.7900	-13.864%	25	10,853	-5.013%
2026-08-21	4.2000	4.4000	4.2000	4.4000	+4.762%	134	10,851	-18.182%
2026-08-20	4.4000	4.6200	4.2000	4.2000	-7.692%	53	10,849	-14.286%
2026-08-19	5.1300	5.1300	4.5500	4.5500	-15.741%	37	10,856	-20.879%
2026-08-18	6.2500	6.2500	5.3000	5.4000	-28.000%	45	10,857	-33.333%
2026-08-17	7.3500	7.7600	7.3500	7.5000	+20.000%	72	10,845	-52.000%
2026-08-14	6.7000	6.7000	6.2200	6.2500	-3.846%	24	10,821	-42.400%
2026-08-13	6.8300	6.8300	6.5000	6.5000	-1.515%	18	10,816	-44.615%
2026-08-12	7.7000	7.7000	6.6000	6.6000	-10.811%	4	10,813	-45.455%
2026-08-11	7.4000	7.4000	7.4000	7.4000	+4.225%	171	10,815	-51.351%
2026-08-10	8.1000	8.1000	7.1000	7.1000	-9.554%	12	10,815	-49.296%
2026-08-07	7.9500	7.9900	7.8000	7.8500	+8.877%	127	10,810	-54.140%
2026-08-06	6.7000	7.2100	6.7000	7.2100	+3.295%	21	10,835	-50.069%
2026-08-05	6.9200	6.9800	6.9200	6.9800	-11.646%	3	10,831	-48.424%
2026-08-04	7.9000	8.0000	7.8700	7.9000	+14.493%	2,023	10,830	-54.430%
2026-08-03	6.6000	6.9600	6.6000	6.9000	-5.350%	33	8,816	-47.826%
2026-07-31	8.0000	8.0000	7.2900	7.2900	-0.816%	93	8,795	-50.617%
2026-07-30	7.6000	7.6100	7.3500	7.3500	+13.601%	6,080	8,805	-51.020%
2026-07-29	6.0000	6.4700	5.8200	6.4700	-3.433%	5	3,103	-44.359%
2026-07-28	6.8000	7.2000	6.7000	6.7000	-14.322%	4	3,105	-46.269%
2026-07-27	7.5000	7.8200	7.5000	7.8200	+2.222%	9	3,102	-53.964%
2026-07-24	8.0000	8.0000	7.6500	7.6500	-11.047%	21	3,096	-52.941%
2026-07-23	9.1000	10.0000	8.4300	8.6000	-46.914%	211	3,095	-58.140%
2026-07-22	16.2000	16.2000	16.2000	16.2000	-3.284%	2	3,126	-77.778%
2026-07-21	15.4000	16.9200	15.4000	16.7500	+21.377%	4	3,124	-78.507%
2026-07-20	14.8000	14.9000	13.8000	13.8000	-9.211%	7	3,124	-73.913%
2026-07-17	15.2000	15.2000	15.2000	15.2000	+4.828%	33	3,122	-76.316%
2026-07-16	15.5000	15.5000	14.5000	14.5000	-14.706%	41	3,122	-75.172%
2026-07-15	20.5000	20.5000	17.0000	17.0000	-15.127%	14	3,081	-78.824%
2026-07-14	20.0300	20.0300	20.0300	20.0300	-4.846%	1	3,072	-82.027%
2026-07-10	20.6200	21.0500	20.6200	21.0500	+1.740%	2	3,071	-82.898%
2026-07-09	20.6000	20.6900	20.6000	20.6900	+10.112%	13	3,072	-82.600%
2026-07-08	17.6000	18.7900	17.6000	18.7900	+1.185%	6	3,080	-80.841%
2026-07-07	19.6000	19.6000	18.5600	18.5700	-14.738%	4	3,083	-80.614%
2026-07-06	22.5000	22.5000	21.7700	21.7800	-4.474%	22	3,085	-83.471%
2026-07-02	22.8000	22.8000	22.8000	22.8000	+3.167%	1	3,079	-84.211%
2026-07-01	22.1000	22.1000	22.1000	22.1000	-5.394%	1	3,079	-83.710%
2026-06-30	24.2500	24.2500	23.3500	23.3600	+1.609%	8	3,078	-84.589%
2026-06-29	21.5000	22.9900	21.5000	22.9900	+5.945%	7	3,085	-84.341%
2026-06-26	21.7000	21.7000	21.7000	21.7000	-11.066%	10	3,090	-83.410%
2026-06-25	22.9000	25.2100	22.9000	24.4000	+13.225%	12	3,091	-85.246%
2026-06-24	23.0000	23.0000	21.5500	21.5500	-7.032%	2	3,100	-83.295%
2026-06-23	23.1800	23.1800	23.1800	23.1800	-18.951%	1	3,099	-84.469%
2026-06-22	28.4500	28.6000	28.4500	28.6000	+3.774%	11	3,098	-87.413%
2026-06-18	26.0000	27.5600	25.9000	27.5600	+12.261%	3	3,106	-86.938%
2026-06-17	25.8800	25.8800	24.5500	24.5500	-1.800%	3	3,106	-85.336%
2026-06-16	26.4800	26.5500	25.0000	25.0000	-12.953%	8	3,106	-85.600%
2026-06-15	28.6000	28.7200	28.6000	28.7200	+5.201%	8	3,111	-87.465%
2026-06-12	27.3000	27.4900	27.3000	27.3000	-4.211%	7	3,111	-86.813%
2026-06-11	27.7200	28.5000	27.7200	28.5000	+24.563%	5	3,111	-87.368%
2026-06-10	24.0000	24.0000	22.8800	22.8800	-3.866%	46	3,113	-84.266%
2026-06-09	26.0000	26.0000	21.2500	23.8000	-7.031%	38	3,111	-84.874%
2026-06-08	25.5000	27.0000	25.0000	25.6000	+15.315%	22	3,126	-85.938%
2026-06-05	24.4000	24.4000	21.0000	22.2000	-19.623%	21	3,127	-83.784%
2026-06-04	26.6000	27.6200	26.6000	27.6200	-7.933%	81	3,136	-86.966%
2026-06-03	28.6800	30.0500	28.6800	30.0000	+5.263%	6	3,135	-88.000%
2026-06-02	26.1800	29.8000	26.0000	28.5000	+46.304%	2,592	3,134	-87.368%
2026-06-01	19.4800	19.4800	19.4800	19.4800	-1.963%	4	3,782	-81.520%
2026-05-29	19.6000	19.8700	18.8000	19.8700	-0.650%	11	3,778	-81.882%
2026-05-28	19.3000	20.1600	19.0000	20.0000	+8.342%	31	3,780	-82.000%
2026-05-27	20.7000	20.7000	17.3500	18.4600	-9.510%	45	3,779	-80.498%
2026-05-26	20.1500	20.5100	19.6000	20.4000	+16.571%	58	3,795	-82.353%
2026-05-22	17.2600	18.4900	17.2600	17.5000	+5.485%	46	3,750	-79.429%
2026-05-21	16.3000	16.7000	15.2000	16.5900	+3.043%	56	3,779	-78.300%
2026-05-20	15.6700	16.2500	15.3400	16.1000	+16.667%	56	3,779	-77.640%
2026-05-19	12.7500	14.2000	12.7500	13.8000	+4.545%	6	3,759	-73.913%
2026-05-18	14.3000	14.4800	12.8300	13.2000	-4.348%	38	3,759	-72.727%
2026-05-15	13.1000	14.6000	13.1000	13.8000	-12.879%	25	3,759	-73.913%
2026-05-14	15.7000	16.3100	15.0500	15.8400	+4.901%	30	3,788	-77.273%
2026-05-13	12.5300	15.5000	12.5300	15.1000	+39.815%	465	3,765	-76.159%
2026-05-12	11.1000	11.2700	9.4000	10.8000	-10.000%	36	3,765	-66.667%
2026-05-11	11.5000	12.1000	11.1100	12.0000	+5.171%	88	3,765	-70.000%
2026-05-08	10.1200	11.4700	10.1000	11.4100	+26.778%	95	3,885	-68.449%
2026-05-07	9.9000	9.9000	9.0000	9.0000	-13.545%	6	3,890	-60.000%
2026-05-06	9.3800	10.5000	9.3800	10.4100	+4.100%	70	3,886	-65.418%
2026-05-05	9.3000	10.2000	9.3000	10.0000	+13.636%	141	3,894	-64.000%
2026-05-04	9.3000	9.3000	8.7000	8.8000	-7.368%	69	3,822	-59.091%
2026-05-01	8.4000	9.5000	8.4000	9.5000	+7.955%	171	3,634	-62.105%
2026-04-30	7.4500	8.8000	7.4500	8.8000	+18.121%	305	3,634	-59.091%
2026-04-29	6.3000	7.5800	6.3000	7.4500	+32.799%	368	3,557	-51.678%
2026-04-28	5.7900	6.3000	5.4400	5.6100	-10.952%	288	3,350	-35.829%
2026-04-27	6.4000	6.4000	5.7200	6.3000	-5.970%	264	3,141	-42.857%
2026-04-24	6.4000	6.8000	5.8000	6.7000	+13.559%	148	3,199	-46.269%
2026-04-23	5.5000	6.8000	5.5000	5.9000	+53.646%	2,967	3,135	-38.983%
2026-04-22	3.6000	3.9000	3.6000	3.8400	+1.053%	137	256	-6.250%
2026-04-21	3.8000	4.2000	3.8000	3.8000	+8.571%	156	4	-5.263%
2026-04-20	3.4000	3.5000	3.4000	3.5000	0.000%	4	4	+2.857%