Dark

STM20270115P25
STM Jan 15 2027 25.00 Put (STM270115P00025000)
option OPRA

Inactive

Jul 8, 2026

0.6000+20.000%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,854	0.000%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,852	+20.000%
2026-07-01	0.4500	0.4500	0.4500	0.4500	+4.651%	12	1,852	+33.333%
2026-06-30	0.4300	0.4300	0.4300	0.4300	-21.818%	2	1,840	+39.535%
2026-06-25	0.3500	0.5500	0.3500	0.5500	-21.429%	2	1,840	+9.091%
2026-06-11	0.7000	0.7000	0.7000	0.7000	+62.791%	1	1,840	-14.286%
2026-05-19	0.4300	0.4300	0.4300	0.4300	-14.000%	2	1,841	+39.535%
2026-05-18	0.6000	0.6000	0.5000	0.5000	-24.242%	16	1,856	+20.000%
2026-04-27	0.6600	0.6600	0.6600	0.6600	-14.286%	15	1,856	-9.091%
2026-04-23	0.7700	0.7700	0.7700	0.7700	-19.792%	1	1,850	-22.078%
2026-04-22	0.9600	0.9600	0.9600	0.9600	+1.053%	7	1,850	-37.500%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-24.000%	1	1,857	-36.842%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,857	-52.000%
2026-04-09	1.3000	1.3000	1.3000	1.3000	-7.143%	2	1,857	-53.846%
2026-04-08	1.4000	1.4000	1.4000	1.4000	-32.367%	2	1,859	-57.143%
2026-04-02	2.0600	2.0700	2.0600	2.0700	-16.532%	10	1,852	-71.014%
2026-03-19	2.3800	2.4900	2.3500	2.4800	+27.835%	9	1,852	-75.806%
2026-03-11	1.9400	1.9400	1.9400	1.9400	-13.778%	5	1,850	-69.072%
2026-03-03	2.4500	2.4500	2.2500	2.2500	+21.622%	4	1,847	-73.333%
2026-02-20	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,851	-67.568%
2026-02-19	1.8400	1.8800	1.8400	1.8800	+1.622%	4	1,851	-68.085%
2026-02-17	1.8500	1.8500	1.8500	1.8500	-3.141%	1	1,854	-67.568%
2026-02-09	1.9000	1.9100	1.9000	1.9100	-25.969%	3	1,854	-68.586%
2026-02-05	2.5800	2.5800	2.5800	2.5800	-0.769%	3	1,856	-76.744%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+1.961%	250	1,859	-76.923%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-1.923%	5	1,609	-76.471%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-1.887%	1	1,604	-76.923%
2026-01-27	2.6700	2.6700	2.6500	2.6500	-5.357%	305	1,604	-77.358%
2026-01-15	2.8000	2.8000	2.8000	2.8000	0.000%	5	1,300	-78.571%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+4.478%	505	1,295	-78.571%
2026-01-13	2.7000	2.7000	2.6800	2.6800	-0.741%	6	790	-77.612%
2026-01-07	2.7000	2.7000	2.7000	2.7000	+3.846%	1	786	-77.778%
2026-01-06	2.6000	2.6000	2.6000	2.6000	-10.653%	1	786	-76.923%
2026-01-05	2.9100	2.9100	2.9100	2.9100	+3.191%	3	787	-79.381%
2026-01-02	2.8200	2.8200	2.8200	2.8200	-12.963%	6	784	-78.723%
2025-12-30	3.2400	3.2400	3.2400	3.2400	-1.818%	1	778	-81.481%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-2.941%	2	779	-81.818%
2025-12-19	3.4000	3.4000	3.4000	3.4000	-4.225%	15	780	-82.353%
2025-12-18	3.5200	3.5500	3.5200	3.5500	+0.282%	2	765	-83.099%
2025-12-11	3.5400	3.5400	3.5400	3.5400	-4.065%	6	764	-83.051%
2025-12-04	3.6700	3.6900	3.6700	3.6900	-10.219%	2	764	-83.740%
2025-12-03	4.1100	4.1200	4.1000	4.1100	-23.178%	5	765	-85.401%
2025-11-24	5.3400	5.3500	5.3400	5.3500	-6.794%	10	760	-88.785%
2025-11-20	5.5000	5.7400	5.5000	5.7400	+8.302%	96	754	-89.547%
2025-11-19	5.3000	5.3000	5.3000	5.3000	-1.852%	1	696	-88.679%
2025-11-18	5.4000	5.4000	5.4000	5.4000	+15.385%	2	696	-88.889%
2025-11-14	4.6800	4.6800	4.6800	4.6800	+4.000%	5	698	-87.179%
2025-11-13	4.4000	4.5000	4.4000	4.5000	0.000%	5	697	-86.667%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-13.462%	1	696	-86.667%
2025-11-06	4.5300	5.2000	4.5300	5.2000	+15.299%	6	696	-88.462%
2025-11-04	5.6100	5.6100	4.4000	4.5100	+4.884%	46	695	-86.696%
2025-11-03	4.3000	4.3000	4.3000	4.3000	+10.540%	40	678	-86.047%
2025-10-27	3.8900	3.8900	3.8900	3.8900	-0.765%	1	677	-84.576%
2025-10-23	3.7000	3.9200	3.7000	3.9200	+53.725%	14	677	-84.694%
2025-10-21	2.6000	2.6000	2.5400	2.5500	-6.250%	23	678	-76.471%
2025-10-20	2.7000	2.7400	2.6500	2.7200	-11.974%	220	661	-77.941%
2025-09-26	3.0900	3.0900	3.0900	3.0900	+8.421%	1	829	-80.583%
2025-09-23	2.8500	2.8500	2.8500	2.8500	-7.166%	1	828	-78.947%
2025-09-18	3.0700	3.0700	3.0700	3.0700	-17.027%	5	828	-80.456%
2025-09-10	3.7000	3.7000	3.7000	3.7000	+11.782%	5	831	-83.784%
2025-08-28	1.9000	3.3100	1.9000	3.3100	+0.303%	7	826	-81.873%
2025-08-22	3.3000	3.3000	3.3000	3.3000	-14.286%	5	824	-81.818%
2025-08-19	3.8500	3.8500	3.8500	3.8500	-4.938%	1	819	-84.416%
2025-08-12	4.0500	4.0500	4.0500	4.0500	-6.250%	4	818	-85.185%
2025-08-07	4.3200	4.3200	4.3200	4.3200	+5.366%	3	814	-86.111%
2025-08-05	4.1000	4.1000	4.1000	4.1000	+12.329%	1	811	-85.366%
2025-07-28	3.6500	3.6500	3.6500	3.6500	-1.351%	2	811	-83.562%
2025-07-24	3.7000	3.7000	3.7000	3.7000	+32.143%	22	809	-83.784%
2025-07-02	2.8000	2.8000	2.8000	2.8000	-6.667%	2	787	-78.571%
2025-07-01	3.0000	3.0000	3.0000	3.0000	+2.740%	85	785	-80.000%
2025-06-30	2.8600	2.9300	2.8600	2.9200	-8.750%	6	702	-79.452%
2025-06-25	3.2000	3.2000	3.2000	3.2000	0.000%	1	704	-81.250%
2025-06-18	3.3500	3.3500	3.2000	3.2000	-0.929%	200	578	-81.250%
2025-06-16	3.2600	3.2700	3.2300	3.2300	+6.954%	25	578	-81.424%
2025-06-11	3.0200	3.0200	3.0200	3.0200	0.000%	12	603	-80.132%
2025-06-10	3.0200	3.0200	3.0200	3.0200	-11.696%	12	591	-80.132%
2025-06-06	3.4200	3.4200	3.4200	3.4200	-16.990%	4	579	-82.456%
2025-05-15	4.1200	4.1200	4.1200	4.1200	-18.254%	20	577	-85.437%
2025-05-09	5.1500	5.1500	5.0000	5.0400	-8.029%	50	597	-88.095%
2025-05-06	5.4800	5.4800	5.4800	5.4800	-32.178%	10	572	-89.051%
2025-04-07	8.4700	8.4700	8.0800	8.0800	-2.885%	2	572	-92.574%
2025-04-04	8.2400	8.3600	8.2400	8.3200	+48.571%	500	573	-92.788%
2025-03-28	5.6000	5.6000	5.6000	5.6000	+14.286%	26	710	-89.286%
2025-03-13	4.9000	4.9000	4.9000	4.9000	+3.814%	10	701	-87.755%
2025-03-11	4.7200	4.7200	4.7200	4.7200	+0.426%	1	701	-87.288%
2025-03-10	4.7000	4.7000	4.7000	4.7000	+1.952%	9	701	-87.234%
2025-03-05	4.5300	4.6100	4.5300	4.6100	-5.726%	4	692	-86.985%
2025-02-28	4.8900	4.8900	4.8900	4.8900	+9.888%	2	692	-87.730%
2025-02-27	4.5200	4.5200	4.4500	4.4500	+11.250%	4	691	-86.517%
2025-02-26	3.9000	4.0000	3.9000	4.0000	+5.263%	52	691	-85.000%
2025-02-25	3.8000	3.8000	3.8000	3.8000	+1.877%	3	642	-84.211%
2025-02-24	3.7300	3.7300	3.7300	3.7300	0.000%	1	642	-83.914%
2025-02-21	3.7300	3.7300	3.7300	3.7300	+3.611%	2	641	-83.914%
2025-02-20	3.6000	3.6000	3.6000	3.6000	-36.842%	29	642	-83.333%
2025-02-05	5.7000	5.7000	5.7000	5.7000	+3.636%	1	631	-89.474%
2025-01-30	5.4000	5.5300	5.4000	5.5000	+17.021%	12	630	-89.091%
2025-01-28	4.6500	4.7000	4.6500	4.7000	+5.618%	22	630	-87.234%
2025-01-27	4.4400	4.4500	4.4200	4.4500	+11.250%	30	616	-86.517%
2025-01-22	4.0000	4.0000	4.0000	4.0000	-6.103%	2	588	-85.000%
2025-01-21	4.2600	4.2600	4.2600	4.2600	-4.270%	12	586	-85.915%
2025-01-17	4.4500	4.4500	4.4500	4.4500	-1.549%	6	577	-86.517%
2025-01-16	4.5000	4.5200	4.5000	4.5200	-8.687%	145	577	-86.726%
2025-01-14	4.9500	4.9500	4.9500	4.9500	-1.000%	1	442	-87.879%
2025-01-13	5.0600	5.0600	5.0000	5.0000	+6.383%	160	441	-88.000%
2025-01-10	4.7000	4.7000	4.7000	4.7000	+9.302%	26	281	-87.234%
2025-01-08	4.3000	4.3000	4.3000	4.3000	+2.138%	12	256	-86.047%
2025-01-06	4.0700	4.2100	4.0700	4.2100	-13.730%	4	256	-85.748%
2025-01-02	4.8800	4.8800	4.8800	4.8800	+14.824%	10	256	-87.705%
2024-12-26	4.2500	4.2500	4.2500	4.2500	-3.409%	1	261	-85.882%
2024-12-24	4.4000	4.4000	4.4000	4.4000	-6.383%	10	250	-86.364%
2024-12-18	4.7000	4.7000	4.7000	4.7000	+6.818%	10	250	-87.234%
2024-12-16	4.4000	4.4600	4.3600	4.4000	+10.000%	119	250	-86.364%
2024-12-09	4.0000	4.0000	4.0000	4.0000	-6.103%	3	183	-85.000%
2024-12-02	4.2600	4.2600	4.2600	4.2600	+1.429%	3	183	-85.915%
2024-11-25	4.4000	4.4000	4.2000	4.2000	-12.317%	13	180	-85.714%
2024-11-21	4.7900	4.7900	4.7900	4.7900	+1.915%	5	165	-87.474%
2024-11-19	4.7000	4.7000	4.7000	4.7000	+5.145%	3	165	-87.234%
2024-11-15	4.4700	4.4700	4.4700	4.4700	+11.194%	2	162	-86.577%
2024-11-14	4.0200	4.0200	4.0200	4.0200	+3.077%	5	163	-85.075%
2024-11-11	3.9000	3.9000	3.9000	3.9000	-4.878%	6	158	-84.615%
2024-11-08	4.1000	4.1000	4.1000	4.1000	+5.128%	4	163	-85.366%
2024-11-06	3.9500	4.0000	3.9000	3.9000	-2.743%	3	161	-84.615%
2024-11-04	4.0100	4.0100	4.0100	4.0100	+2.558%	5	158	-85.037%
2024-10-31	3.9100	3.9100	3.9100	3.9100	+3.166%	12	153	-84.655%
2024-10-30	3.7900	3.7900	3.7900	3.7900	+4.121%	1	141	-84.169%
2024-10-28	3.6400	3.6400	3.6400	3.6400	-3.704%	11	140	-83.516%
2024-10-25	3.7000	3.8500	3.7000	3.7800	-5.500%	62	129	-84.127%
2024-10-21	3.9000	4.0000	3.9000	4.0000	-1.235%	75	100	-85.000%
2024-10-15	3.6500	4.0500	3.6500	4.0500	+3.846%	18	25	-85.185%
2024-09-17	3.9000	3.9000	3.9000	3.9000	-9.302%	5	17	-84.615%
2024-09-16	4.1200	4.3000	4.1200	4.3000	0.000%	12	12	-86.047%