Dark

STM20270115C75
STM Jan 15 2027 75.00 Call (STM270115C00075000)
option OPRA

EOD

Sep 10, 2026

1.35-22.857%(-0.40)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3000	1.4000	1.3000	1.3500	-22.857%	28	5,437	0.000%
2026-09-09	1.7500	1.7500	1.7500	1.7500	+5.422%	21	5,411	-22.857%
2026-09-08	1.7900	1.8000	1.6600	1.6600	+3.750%	312	5,432	-18.675%
2026-09-04	1.6000	1.6500	1.6000	1.6000	+14.286%	17	5,565	-15.625%
2026-09-02	1.4000	1.4000	1.4000	1.4000	+22.807%	10	5,565	-3.571%
2026-09-01	1.3500	1.3500	1.1400	1.1400	-18.571%	29	5,555	+18.421%
2026-08-31	1.4000	1.4000	1.4000	1.4000	0.000%	9	5,575	-3.571%
2026-08-28	1.5500	1.5500	1.3800	1.4000	-15.152%	28	5,568	-3.571%
2026-08-27	1.6500	1.6500	1.6500	1.6500	+10.000%	1	5,593	-18.182%
2026-08-26	1.5000	1.5000	1.5000	1.5000	0.000%	17	5,593	-10.000%
2026-08-25	1.5000	1.5000	1.5000	1.5000	-3.226%	1	5,593	-10.000%
2026-08-24	1.6000	1.6000	1.5000	1.5500	-8.824%	27	5,594	-12.903%
2026-08-21	1.7000	1.7000	1.7000	1.7000	-3.409%	1	5,596	-20.588%
2026-08-20	1.8000	1.9000	1.7500	1.7600	-8.333%	35	5,595	-23.295%
2026-08-19	2.0500	2.1700	1.9200	1.9200	-26.154%	21	5,578	-29.688%
2026-08-18	2.8500	2.8500	2.6000	2.6000	-24.855%	4	5,578	-48.077%
2026-08-17	3.5000	3.5000	3.3700	3.4600	+21.404%	172	5,577	-60.983%
2026-08-14	2.9900	3.0000	2.8500	2.8500	-8.065%	67	5,535	-52.632%
2026-08-13	2.9500	3.2700	2.9500	3.1000	0.000%	15	5,543	-56.452%
2026-08-12	3.6000	3.6000	3.1000	3.1000	-6.061%	35	5,534	-56.452%
2026-08-11	3.4000	3.4000	3.3000	3.3000	-4.348%	11	5,538	-59.091%
2026-08-10	3.6000	3.6000	3.4500	3.4500	-11.538%	23	5,544	-60.870%
2026-08-07	4.0000	4.0000	3.8700	3.9000	+11.748%	33	5,547	-65.385%
2026-08-06	3.4000	3.4900	3.4000	3.4900	0.000%	21	5,557	-61.318%
2026-08-05	3.7000	3.7000	3.3700	3.4900	-16.106%	1,599	5,556	-61.318%
2026-08-04	4.1600	4.1600	4.1600	4.1600	+18.182%	1	4,056	-67.548%
2026-08-03	3.4000	3.5200	3.4000	3.5200	-9.744%	2	4,056	-61.648%
2026-07-31	4.1400	4.1400	3.9000	3.9000	-2.256%	12	4,055	-65.385%
2026-07-30	3.9900	3.9900	3.9900	3.9900	+14.000%	2	4,057	-66.165%
2026-07-29	3.1500	3.5000	3.1500	3.5000	-1.408%	7	4,058	-61.429%
2026-07-28	3.6100	3.6100	3.3000	3.5500	-22.826%	44	4,055	-61.972%
2026-07-27	4.4100	4.6000	4.2500	4.6000	+12.745%	9	4,039	-70.652%
2026-07-24	4.6500	4.7900	4.0800	4.0800	-14.823%	20	4,033	-66.912%
2026-07-23	5.1000	5.7000	4.7900	4.7900	-57.232%	52	4,045	-71.816%
2026-07-22	11.2000	11.2000	11.2000	11.2000	+1.818%	2	4,046	-87.946%
2026-07-21	10.0000	11.0000	10.0000	11.0000	+19.695%	37	4,044	-87.727%
2026-07-20	9.1000	9.1900	9.1000	9.1900	-1.183%	201	4,046	-85.310%
2026-07-17	7.8900	10.2000	7.8900	9.3000	0.000%	10	4,184	-85.484%
2026-07-16	9.9000	10.0900	9.3000	9.3000	-28.462%	19	4,187	-85.484%
2026-07-15	13.0000	13.0000	13.0000	13.0000	-6.137%	1	4,200	-89.615%
2026-07-14	13.8500	13.8500	13.8500	13.8500	+4.057%	2	4,200	-90.253%
2026-07-13	13.4700	13.4700	13.3100	13.3100	-3.551%	4	4,200	-89.857%
2026-07-10	13.8000	13.8000	13.8000	13.8000	-4.828%	1	4,199	-90.217%
2026-07-09	14.4600	15.1000	14.4600	14.5000	+14.444%	36	4,200	-90.690%
2026-07-08	11.9000	12.6700	11.9000	12.6700	+3.852%	26	4,200	-89.345%
2026-07-07	12.8000	13.0000	12.2000	12.2000	-21.290%	9	4,219	-88.934%
2026-07-06	15.5000	15.5000	15.5000	15.5000	+21.094%	1	4,221	-91.290%
2026-07-02	15.7000	15.7000	12.8000	12.8000	-13.747%	73	4,275	-89.453%
2026-07-01	15.8900	15.8900	13.9000	14.8400	-10.871%	17	4,275	-90.903%
2026-06-30	17.0000	17.1000	16.3000	16.6500	+0.909%	89	4,275	-91.892%
2026-06-29	16.5000	16.5000	16.5000	16.5000	+6.796%	4	4,243	-91.818%
2026-06-26	15.2200	15.4500	15.2200	15.4500	-12.216%	31	4,243	-91.262%
2026-06-25	17.6000	17.6000	17.6000	17.6000	+18.121%	2	4,214	-92.330%
2026-06-24	15.4000	16.0000	14.4000	14.9000	-6.875%	7	4,214	-90.940%
2026-06-23	16.1400	16.9000	16.0000	16.0000	-23.077%	12	4,212	-91.563%
2026-06-22	20.6000	20.8000	20.6000	20.8000	+6.394%	3	4,210	-93.510%
2026-06-18	17.8000	20.0000	17.8000	19.5500	+8.611%	31	4,241	-93.095%
2026-06-17	18.3900	18.3900	17.5000	18.0000	+1.124%	110	4,241	-92.500%
2026-06-16	20.0800	20.2000	17.8000	17.8000	-15.238%	224	4,241	-92.416%
2026-06-15	21.9600	22.4000	20.9500	21.0000	-0.943%	29	4,039	-93.571%
2026-06-12	20.0000	21.2000	20.0000	21.2000	+3.566%	25	4,039	-93.632%
2026-06-11	18.5500	20.7000	18.0000	20.4700	+25.583%	38	4,039	-93.405%
2026-06-10	17.4000	17.4000	16.3000	16.3000	-6.052%	9	4,019	-91.718%
2026-06-09	18.6800	18.6800	15.1500	17.3500	-8.972%	72	4,017	-92.219%
2026-06-08	18.5000	20.4000	18.4200	19.0600	+20.177%	133	3,967	-92.917%
2026-06-05	17.3100	17.3100	15.7000	15.8600	-20.700%	20	3,937	-91.488%
2026-06-04	20.2500	20.5000	20.0000	20.0000	-10.515%	4	3,936	-93.250%
2026-06-03	21.9100	22.3500	21.7900	22.3500	+3.472%	8	3,935	-93.960%
2026-06-02	17.6200	21.6000	17.6200	21.6000	+62.406%	103	3,939	-93.750%
2026-06-01	12.5000	13.5000	12.5000	13.3000	-0.150%	77	4,001	-89.850%
2026-05-29	14.9000	14.9000	13.2000	13.3200	-3.478%	48	3,985	-89.865%
2026-05-28	12.3500	13.8000	12.3500	13.8000	+12.195%	5	3,970	-90.217%
2026-05-27	12.6800	12.9000	11.8000	12.3000	-14.046%	39	3,971	-89.024%
2026-05-26	13.3000	14.4900	13.2000	14.3100	+18.264%	64	3,978	-90.566%
2026-05-22	11.3000	12.2500	11.3000	12.1000	+11.933%	64	3,964	-88.843%
2026-05-21	10.4300	11.0000	10.4300	10.8100	+2.952%	19	3,936	-87.512%
2026-05-20	9.9000	10.5000	9.9000	10.5000	+21.528%	9	3,936	-87.143%
2026-05-19	8.1000	8.6400	8.1000	8.6400	+6.667%	8	3,937	-84.375%
2026-05-18	9.4100	9.4100	8.1000	8.1000	-10.000%	15	3,937	-83.333%
2026-05-15	8.2700	9.0000	8.2000	9.0000	-13.462%	21	3,937	-85.000%
2026-05-14	10.4000	10.4000	10.4000	10.4000	+5.370%	19	3,935	-87.019%
2026-05-13	7.7500	9.9000	7.7500	9.8700	+73.158%	43	3,950	-86.322%
2026-05-12	6.9000	6.9000	5.1000	5.7000	-20.833%	251	3,950	-76.316%
2026-05-11	6.9000	7.4000	6.9000	7.2000	+8.271%	11	3,950	-81.250%
2026-05-08	6.1300	7.0000	6.1300	6.6500	+33.000%	2,987	3,846	-79.699%
2026-05-07	5.5000	5.5000	5.0000	5.0000	-16.528%	304	1,624	-73.000%
2026-05-06	5.4800	5.9900	5.4800	5.9900	+5.088%	14	1,327	-77.462%
2026-05-05	5.4000	5.8500	5.4000	5.7000	+14.000%	8	1,317	-76.316%
2026-05-04	5.4500	5.5000	5.0000	5.0000	-7.919%	21	1,316	-73.000%
2026-05-01	4.6300	5.4500	4.6300	5.4300	+18.043%	22	1,308	-75.138%
2026-04-30	4.4000	4.6000	4.4000	4.6000	+25.341%	15	1,308	-70.652%
2026-04-29	3.7000	3.7000	3.6700	3.6700	+24.407%	4	1,305	-63.215%
2026-04-28	2.9500	3.0000	2.9500	2.9500	-4.839%	7	1,302	-54.237%
2026-04-27	3.4000	3.4000	2.9700	3.1000	-13.889%	101	1,296	-56.452%
2026-04-24	3.2000	3.7000	3.1000	3.6000	0.000%	1,229	1,215	-62.500%