Dark

STM20270115C80
STM Jan 15 2027 80.00 Call (STM270115C00080000)
option OPRA

EOD

Sep 10, 2026

1.00-23.077%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.0000	1.0000	1.0000	1.0000	-23.077%	2	6,654	0.000%
2026-09-08	1.3000	1.3000	1.3000	1.3000	+18.182%	1	6,654	-23.077%
2026-09-04	1.1000	1.1000	1.1000	1.1000	+12.245%	7	6,654	-9.091%
2026-09-03	0.9500	0.9800	0.9500	0.9800	-2.000%	10	6,654	+2.041%
2026-09-02	1.0000	1.0000	1.0000	1.0000	+17.647%	10	6,649	0.000%
2026-09-01	0.8500	0.8500	0.8500	0.8500	-20.561%	1	6,649	+17.647%
2026-08-31	1.0800	1.0800	1.0700	1.0700	-21.324%	2	6,649	-6.542%
2026-08-27	1.3600	1.3600	1.3600	1.3600	+18.261%	1	6,650	-26.471%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-4.959%	3	6,650	-13.043%
2026-08-25	1.1800	1.2100	1.1800	1.2100	+4.310%	9	6,650	-17.355%
2026-08-24	1.1300	1.1600	1.1300	1.1600	-15.328%	8	6,645	-13.793%
2026-08-21	1.3300	1.3700	1.3000	1.3700	+1.481%	23	6,647	-27.007%
2026-08-20	1.4000	1.4000	1.3500	1.3500	-5.594%	47	6,644	-25.926%
2026-08-19	1.6500	1.6500	1.4300	1.4300	-20.556%	31	6,645	-30.070%
2026-08-18	2.0500	2.0500	1.8000	1.8000	-35.018%	27	6,637	-44.444%
2026-08-17	2.3400	2.7700	2.3400	2.7700	+26.484%	30	6,639	-63.899%
2026-08-14	2.2700	2.3300	2.1900	2.1900	-6.809%	34	6,639	-54.338%
2026-08-13	2.4000	2.4000	2.3500	2.3500	-9.615%	6	6,628	-57.447%
2026-08-12	2.6000	2.6000	2.6000	2.6000	+4.000%	1	6,630	-61.538%
2026-08-11	2.8400	2.8400	2.5000	2.5000	-7.407%	9	6,630	-60.000%
2026-08-10	3.1700	3.2000	2.7000	2.7000	-12.052%	7	6,629	-62.963%
2026-08-07	3.2200	3.3000	3.0700	3.0700	+11.232%	41	6,632	-67.427%
2026-08-06	2.6000	2.7600	2.5500	2.7600	+0.364%	7	6,633	-63.768%
2026-08-05	2.7000	2.7500	2.7000	2.7500	-21.429%	2	6,633	-63.636%
2026-08-04	3.2800	3.5000	3.2800	3.5000	+11.465%	10	6,632	-71.429%
2026-07-31	3.2800	3.3000	3.1400	3.1400	-4.848%	32	6,638	-68.153%
2026-07-30	3.3300	3.3300	3.1900	3.3000	+26.923%	89	6,627	-69.697%
2026-07-29	2.6300	2.7500	2.5000	2.6000	-18.750%	17	6,591	-61.538%
2026-07-28	2.8500	3.2000	2.8500	3.2000	-7.514%	4	6,594	-68.750%
2026-07-27	3.6500	3.7000	3.4600	3.4600	+4.848%	5	6,591	-71.098%
2026-07-24	3.7000	3.8600	3.3000	3.3000	-21.053%	23	6,589	-69.697%
2026-07-23	4.5000	5.0000	4.1800	4.1800	-56.139%	191	6,586	-76.077%
2026-07-22	9.6000	9.6000	9.5300	9.5300	+9.289%	6	6,632	-89.507%
2026-07-21	8.6000	8.7200	8.6000	8.7200	+16.267%	11	6,632	-88.532%
2026-07-20	8.1000	8.1000	7.5000	7.5000	-8.537%	5	6,632	-86.667%
2026-07-17	8.1600	8.2000	8.1600	8.2000	+2.500%	4	6,632	-87.805%
2026-07-16	8.6000	8.7900	8.0000	8.0000	-22.705%	10	6,632	-87.500%
2026-07-15	10.9000	10.9000	9.4000	10.3500	-13.025%	60	6,631	-90.338%
2026-07-14	12.0000	12.0600	11.9000	11.9000	+7.207%	11	6,631	-91.597%
2026-07-13	11.1000	11.1000	11.1000	11.1000	-13.953%	1	6,631	-90.991%
2026-07-10	12.1200	12.9000	12.1200	12.9000	+0.781%	12	6,631	-92.248%
2026-07-09	12.8000	12.8000	12.8000	12.8000	+24.878%	1	6,631	-92.188%
2026-07-08	10.9000	10.9000	10.2500	10.2500	-3.302%	11	6,630	-90.244%
2026-07-07	11.1000	11.3000	10.6000	10.6000	-21.481%	11	6,629	-90.566%
2026-07-06	13.5000	14.0000	13.1500	13.5000	+20.000%	8	6,629	-92.593%
2026-07-02	13.0000	13.0000	11.2500	11.2500	-11.417%	25	6,629	-91.111%
2026-07-01	14.0000	14.0000	12.6000	12.7000	-18.065%	15	6,629	-92.126%
2026-06-30	14.6400	15.5000	14.6400	15.5000	+5.227%	5	6,624	-93.548%
2026-06-29	13.5000	14.7300	13.0000	14.7300	+9.680%	15	6,623	-93.211%
2026-06-26	13.5000	13.7000	13.3000	13.4300	-14.459%	152	6,623	-92.554%
2026-06-25	14.7500	16.0000	14.0000	15.7000	+18.939%	17	6,613	-93.631%
2026-06-24	14.0000	14.0000	13.2000	13.2000	-6.977%	17	6,613	-92.424%
2026-06-23	14.9800	14.9800	14.1900	14.1900	-23.710%	23	6,613	-92.953%
2026-06-22	18.8000	19.0900	18.5000	18.6000	+5.923%	54	6,613	-94.624%
2026-06-18	16.4000	17.8000	16.4000	17.5600	+12.204%	14	6,610	-94.305%
2026-06-17	15.6200	15.8000	15.4000	15.6500	-5.152%	36	6,610	-93.610%
2026-06-16	18.0300	18.5000	16.5000	16.5000	-14.419%	65	6,610	-93.939%
2026-06-15	19.4400	20.0000	19.0000	19.2800	+3.935%	532	6,607	-94.813%
2026-06-12	18.1000	19.0000	18.1000	18.5500	-1.014%	30	6,607	-94.609%
2026-06-11	17.0800	19.4000	16.6000	18.7400	+33.002%	22	6,607	-94.664%
2026-06-10	15.6000	16.0000	14.0900	14.0900	-9.679%	29	6,607	-92.903%
2026-06-09	17.9000	17.9000	13.4500	15.6000	-8.235%	120	6,600	-93.590%
2026-06-08	16.6000	18.1000	16.6000	17.0000	+19.803%	114	6,563	-94.118%
2026-06-05	15.6000	15.6800	14.0000	14.1900	-24.521%	61	6,563	-92.953%
2026-06-04	16.7000	18.8000	16.7000	18.8000	-6.468%	74	6,563	-94.681%
2026-06-03	20.1000	21.8000	19.0000	20.1000	+3.077%	37	6,562	-95.025%
2026-06-02	15.4800	20.0000	15.4800	19.5000	+63.866%	2,177	6,569	-94.872%
2026-06-01	11.9000	11.9000	10.9300	11.9000	+0.847%	19	4,609	-91.597%
2026-05-29	12.6600	12.8000	11.4000	11.8000	-1.667%	63	4,609	-91.525%
2026-05-28	11.8600	12.5000	11.2000	12.0000	+12.150%	33	4,596	-91.667%
2026-05-27	11.5000	11.5000	10.3000	10.7000	-16.537%	158	4,582	-90.654%
2026-05-26	12.3400	12.8200	11.7700	12.8200	+22.797%	20	4,562	-92.200%
2026-05-22	8.9000	10.4900	8.9000	10.4400	+13.478%	21	4,557	-90.421%
2026-05-21	8.7000	9.7000	8.7000	9.2000	+2.222%	19	4,558	-89.130%
2026-05-20	8.7000	9.0000	8.5000	9.0000	+25.000%	277	4,558	-88.889%
2026-05-19	7.2000	7.2000	7.2000	7.2000	+2.857%	1	4,546	-86.111%
2026-05-18	8.2900	8.2900	7.0000	7.0000	-9.091%	9	4,546	-85.714%
2026-05-15	7.4000	7.7000	7.1400	7.7000	-13.288%	85	4,546	-87.013%
2026-05-14	9.0600	9.4000	8.8800	8.8800	+4.471%	136	4,545	-88.739%
2026-05-13	6.4500	8.7000	6.4500	8.5000	+68.651%	505	4,533	-88.235%
2026-05-12	5.8000	5.8000	4.2600	5.0400	-19.873%	4,122	4,533	-80.159%
2026-05-11	6.1000	6.2900	5.6000	6.2900	+7.338%	1,304	4,533	-84.102%
2026-05-08	4.9000	5.9000	4.9000	5.8600	+27.391%	127	118	-82.935%
2026-05-06	4.6000	4.6000	4.6000	4.6000	+0.218%	2	7	-78.261%
2026-05-05	4.5000	4.8000	4.5000	4.5900	0.000%	6	6	-78.214%