Dark

STM20270115C70
STM Jan 15 2027 70.00 Call (STM270115C00070000)
option OPRA

EOD

Sep 10, 2026

1.94-11.818%(-0.26)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.8000	1.9400	1.8000	1.9400	-11.818%	27	1,834	0.000%
2026-09-09	2.2000	2.2000	2.2000	2.2000	-2.222%	37	1,833	-11.818%
2026-09-08	2.2000	2.4400	2.2000	2.2500	-2.174%	18	1,798	-13.778%
2026-09-04	2.0500	2.3000	2.0500	2.3000	+19.171%	31	1,780	-15.652%
2026-09-03	1.8100	1.9300	1.8100	1.9300	+1.579%	62	1,780	+0.518%
2026-09-02	1.7000	1.9000	1.7000	1.9000	+21.795%	37	1,748	+2.105%
2026-09-01	1.6000	1.6000	1.5500	1.5600	-19.171%	13	1,745	+24.359%
2026-08-31	1.7500	2.2000	1.7500	1.9300	+4.891%	29	1,738	+0.518%
2026-08-28	2.1200	2.1200	1.8400	1.8400	-21.702%	11	1,748	+5.435%
2026-08-27	2.3000	2.3500	2.3000	2.3500	+9.302%	10	1,745	-17.447%
2026-08-26	2.1000	2.1500	2.0500	2.1500	+4.878%	4	1,748	-9.767%
2026-08-25	2.1200	2.1300	2.0500	2.0500	-2.381%	42	1,747	-5.366%
2026-08-24	2.0500	2.1000	2.0500	2.1000	-10.638%	13	1,717	-7.619%
2026-08-21	2.4000	2.4300	2.3000	2.3500	+0.858%	134	1,704	-17.447%
2026-08-20	2.3200	2.5000	2.3000	2.3300	-6.800%	42	1,576	-16.738%
2026-08-19	3.2500	3.2500	2.5000	2.5000	-18.033%	99	1,560	-22.400%
2026-08-18	3.7000	3.7000	3.0500	3.0500	-32.222%	405	1,565	-36.393%
2026-08-17	4.4400	4.8000	4.4400	4.5000	+15.090%	204	1,472	-56.889%
2026-08-14	3.8000	4.1000	3.8000	3.9100	+2.895%	5	1,342	-50.384%
2026-08-13	4.0700	4.0700	3.8000	3.8000	-10.377%	25	1,340	-48.947%
2026-08-12	4.2000	4.3000	4.2000	4.2400	-1.395%	7	1,340	-54.245%
2026-08-11	4.3000	4.3000	4.3000	4.3000	-8.511%	1	1,342	-54.884%
2026-08-10	4.7000	4.7000	4.7000	4.7000	-3.689%	5	1,342	-58.723%
2026-08-07	4.9400	4.9800	4.8800	4.8800	+8.444%	9	1,342	-60.246%
2026-08-06	4.6000	4.6000	4.5000	4.5000	+7.143%	19	1,335	-56.889%
2026-08-05	4.4700	4.4700	4.2000	4.2000	-17.647%	5	1,320	-53.810%
2026-08-04	4.9100	5.2400	4.9100	5.1000	+19.438%	162	1,320	-61.961%
2026-08-03	4.1200	4.4100	4.1200	4.2700	-12.857%	7	1,234	-54.567%
2026-07-31	5.2500	5.2500	4.7000	4.9000	-5.769%	10	1,234	-60.408%
2026-07-30	5.2000	5.2000	5.2000	5.2000	+20.092%	5	1,231	-62.692%
2026-07-29	4.3000	4.4800	3.8000	4.3300	-1.591%	38	1,236	-55.196%
2026-07-28	4.2600	4.4000	4.0500	4.4000	-15.385%	55	1,213	-55.909%
2026-07-27	5.2000	5.2000	5.2000	5.2000	+0.971%	5	1,214	-62.692%
2026-07-24	5.6500	5.6500	5.1500	5.1500	-12.712%	8	1,211	-62.330%
2026-07-23	6.3000	6.9000	5.9000	5.9000	-54.615%	30	1,211	-67.119%
2026-07-22	12.8000	13.1500	12.6800	13.0000	+5.263%	10	1,201	-85.077%
2026-07-21	12.4000	12.9000	12.3500	12.3500	+18.750%	10	1,201	-84.291%
2026-07-17	10.4000	10.4000	10.4000	10.4000	-12.384%	1	1,196	-81.346%
2026-07-16	11.8700	11.8700	11.8700	11.8700	-6.535%	1	1,196	-83.656%
2026-07-15	14.3700	14.3700	12.7000	12.7000	-18.590%	7	1,195	-84.724%
2026-07-14	14.9900	15.6000	14.9900	15.6000	+9.474%	4	1,194	-87.564%
2026-07-13	14.9000	15.5100	14.2500	14.2500	-14.671%	12	1,194	-86.386%
2026-07-10	15.9500	16.7000	15.9500	16.7000	+18.021%	6	1,196	-88.383%
2026-07-08	14.1500	14.1500	14.1500	14.1500	+1.071%	1	1,196	-86.290%
2026-07-07	14.8000	14.8000	14.0000	14.0000	-17.985%	7	1,196	-86.143%
2026-07-06	16.7700	17.6000	16.7700	17.0700	+16.918%	135	1,198	-88.635%
2026-07-02	14.6400	14.6400	13.8100	14.6000	-8.750%	11	1,141	-86.712%
2026-07-01	16.0000	16.0000	16.0000	16.0000	-15.344%	3	1,141	-87.875%
2026-06-30	19.0500	19.0500	18.9000	18.9000	+0.265%	2	1,140	-89.735%
2026-06-29	16.5900	19.2000	16.5900	18.8500	+10.882%	18	1,141	-89.708%
2026-06-26	17.1000	17.1000	17.0000	17.0000	-16.256%	22	1,134	-88.588%
2026-06-25	20.3000	20.3000	20.3000	20.3000	+21.194%	2	1,112	-90.443%
2026-06-24	16.8300	16.8300	16.7500	16.7500	-6.944%	38	1,110	-88.418%
2026-06-23	18.5400	18.6000	18.0000	18.0000	-21.807%	103	1,095	-89.222%
2026-06-22	23.5000	23.5000	23.0200	23.0200	+15.100%	2	1,093	-91.573%
2026-06-17	20.9000	20.9000	19.9700	20.0000	-5.660%	21	1,083	-90.300%
2026-06-16	22.1000	22.1000	21.2000	21.2000	-9.440%	30	1,083	-90.849%
2026-06-15	24.4800	24.4800	23.4100	23.4100	+3.906%	13	1,126	-91.713%
2026-06-12	22.7000	23.1200	22.5300	22.5300	-1.228%	22	1,126	-91.389%
2026-06-11	21.1000	22.8100	21.1000	22.8100	+25.537%	27	1,126	-91.495%
2026-06-10	19.9000	20.0000	17.3000	18.1700	-5.855%	45	1,105	-89.323%
2026-06-09	21.0000	21.0000	18.6800	19.3000	-10.233%	32	1,067	-89.948%
2026-06-08	20.3400	22.1500	20.2300	21.5000	+22.857%	30	1,076	-90.977%
2026-06-05	19.3300	20.1600	17.5000	17.5000	-22.669%	8	1,062	-88.914%
2026-06-04	20.8500	23.0000	20.2000	22.6300	-9.480%	20	1,060	-91.427%
2026-06-03	24.2300	25.0000	23.4900	25.0000	+7.759%	5	1,065	-92.240%
2026-06-02	20.0000	24.0000	19.8000	23.2000	+53.642%	52	1,063	-91.638%
2026-06-01	14.0000	15.5000	14.0000	15.1000	0.000%	19	1,099	-87.152%
2026-05-29	16.0000	16.4000	15.0000	15.1000	-2.581%	70	1,089	-87.152%
2026-05-28	14.1000	15.8600	14.1000	15.5000	+10.714%	29	1,059	-87.484%
2026-05-27	16.3000	16.3000	13.2000	14.0000	-14.110%	8	1,043	-86.143%
2026-05-26	14.3000	16.3000	14.3000	16.3000	+18.978%	43	1,038	-88.098%
2026-05-22	13.5000	14.1500	13.2000	13.7000	+9.600%	186	1,025	-85.839%
2026-05-21	13.2000	13.2000	11.9000	12.5000	+2.459%	39	856	-84.480%
2026-05-20	11.6000	12.3000	11.6000	12.2000	+23.482%	525	856	-84.098%
2026-05-19	9.3900	9.8800	9.3900	9.8800	-9.108%	2	777	-80.364%
2026-05-18	10.8700	10.8700	10.8700	10.8700	+6.569%	1	777	-82.153%
2026-05-15	9.2000	10.6000	9.2000	10.2000	-13.559%	48	777	-80.980%
2026-05-14	10.1000	12.1000	10.1000	11.8000	+4.425%	47	785	-83.559%
2026-05-13	8.9800	11.5000	8.9800	11.3000	+77.953%	50	769	-82.832%
2026-05-12	7.4000	7.4000	6.2000	6.3500	-21.605%	19	769	-69.449%
2026-05-11	8.2000	8.2000	8.1000	8.1000	0.000%	7	769	-76.049%
2026-05-08	6.9500	8.1100	6.9500	8.1000	+30.645%	62	734	-76.049%
2026-05-07	7.0500	7.0500	6.2000	6.2000	-10.920%	17	730	-68.710%
2026-05-06	6.8100	6.9600	6.8100	6.9600	-3.333%	50	744	-72.126%
2026-05-05	6.4000	7.2000	6.4000	7.2000	+20.000%	17	704	-73.056%
2026-05-04	6.3000	6.4000	6.0000	6.0000	-4.762%	92	694	-67.667%
2026-05-01	5.8000	6.3000	5.8000	6.3000	+8.621%	560	441	-69.206%
2026-04-30	5.1000	5.8000	5.1000	5.8000	+26.087%	10	441	-66.552%
2026-04-29	4.2000	4.9300	4.2000	4.6000	+27.778%	348	441	-57.826%
2026-04-28	3.6000	3.6000	3.6000	3.6000	-5.263%	2	96	-46.111%
2026-04-27	3.9000	3.9000	3.7000	3.8000	-2.564%	93	94	-48.947%
2026-04-24	3.9000	3.9000	3.9000	3.9000	0.000%	2	2	-50.256%