Dark

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

Inactive

Aug 24, 2026

0.2600+4.000%(+0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2500	0.2600	0.2500	0.2600	+4.000%	3	1,859	0.000%
2026-08-17	0.2500	0.2500	0.2500	0.2500	-58.333%	18	1,858	+4.000%
2026-07-08	0.6000	0.6000	0.6000	0.6000	+20.000%	1	1,854	-56.667%
2026-07-02	0.5000	0.5000	0.5000	0.5000	+11.111%	2	1,852	-48.000%
2026-07-01	0.4500	0.4500	0.4500	0.4500	+4.651%	12	1,852	-42.222%
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	-52.727%
2026-06-11	0.7000	0.7000	0.7000	0.7000	+62.791%	1	1,840	-62.857%
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	-48.000%
2026-04-27	0.6600	0.6600	0.6600	0.6600	-14.286%	15	1,856	-60.606%
2026-04-23	0.7700	0.7700	0.7700	0.7700	-19.792%	1	1,850	-66.234%
2026-04-22	0.9600	0.9600	0.9600	0.9600	+1.053%	7	1,850	-72.917%
2026-04-21	0.9500	0.9500	0.9500	0.9500	-24.000%	1	1,857	-72.632%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,857	-79.200%
2026-04-09	1.3000	1.3000	1.3000	1.3000	-7.143%	2	1,857	-80.000%
2026-04-08	1.4000	1.4000	1.4000	1.4000	-32.367%	2	1,859	-81.429%
2026-04-02	2.0600	2.0700	2.0600	2.0700	-16.532%	10	1,852	-87.440%
2026-03-19	2.3800	2.4900	2.3500	2.4800	+27.835%	9	1,852	-89.516%
2026-03-11	1.9400	1.9400	1.9400	1.9400	-13.778%	5	1,850	-86.598%
2026-03-03	2.4500	2.4500	2.2500	2.2500	+21.622%	4	1,847	-88.444%
2026-02-20	1.8500	1.8500	1.8500	1.8500	-1.596%	1	1,851	-85.946%
2026-02-19	1.8400	1.8800	1.8400	1.8800	+1.622%	4	1,851	-86.170%
2026-02-17	1.8500	1.8500	1.8500	1.8500	-3.141%	1	1,854	-85.946%
2026-02-09	1.9000	1.9100	1.9000	1.9100	-25.969%	3	1,854	-86.387%
2026-02-05	2.5800	2.5800	2.5800	2.5800	-0.769%	3	1,856	-89.922%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+1.961%	250	1,859	-90.000%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-1.923%	5	1,609	-89.804%
2026-01-30	2.6000	2.6000	2.6000	2.6000	-1.887%	1	1,604	-90.000%
2026-01-27	2.6700	2.6700	2.6500	2.6500	-5.357%	305	1,604	-90.189%
2026-01-15	2.8000	2.8000	2.8000	2.8000	0.000%	5	1,300	-90.714%
2026-01-14	2.8000	2.8000	2.8000	2.8000	+4.478%	505	1,295	-90.714%
2026-01-13	2.7000	2.7000	2.6800	2.6800	-0.741%	6	790	-90.299%
2026-01-07	2.7000	2.7000	2.7000	2.7000	+3.846%	1	786	-90.370%
2026-01-06	2.6000	2.6000	2.6000	2.6000	-10.653%	1	786	-90.000%
2026-01-05	2.9100	2.9100	2.9100	2.9100	+3.191%	3	787	-91.065%
2026-01-02	2.8200	2.8200	2.8200	2.8200	-12.963%	6	784	-90.780%
2025-12-30	3.2400	3.2400	3.2400	3.2400	-1.818%	1	778	-91.975%
2025-12-23	3.3000	3.3000	3.3000	3.3000	-2.941%	2	779	-92.121%
2025-12-19	3.4000	3.4000	3.4000	3.4000	-4.225%	15	780	-92.353%
2025-12-18	3.5200	3.5500	3.5200	3.5500	+0.282%	2	765	-92.676%
2025-12-11	3.5400	3.5400	3.5400	3.5400	-4.065%	6	764	-92.655%
2025-12-04	3.6700	3.6900	3.6700	3.6900	-10.219%	2	764	-92.954%
2025-12-03	4.1100	4.1200	4.1000	4.1100	-23.178%	5	765	-93.674%
2025-11-24	5.3400	5.3500	5.3400	5.3500	-6.794%	10	760	-95.140%
2025-11-20	5.5000	5.7400	5.5000	5.7400	+8.302%	96	754	-95.470%
2025-11-19	5.3000	5.3000	5.3000	5.3000	-1.852%	1	696	-95.094%
2025-11-18	5.4000	5.4000	5.4000	5.4000	+15.385%	2	696	-95.185%
2025-11-14	4.6800	4.6800	4.6800	4.6800	+4.000%	5	698	-94.444%
2025-11-13	4.4000	4.5000	4.4000	4.5000	0.000%	5	697	-94.222%
2025-11-11	4.5000	4.5000	4.5000	4.5000	-13.462%	1	696	-94.222%
2025-11-06	4.5300	5.2000	4.5300	5.2000	+15.299%	6	696	-95.000%
2025-11-04	5.6100	5.6100	4.4000	4.5100	+4.884%	46	695	-94.235%
2025-11-03	4.3000	4.3000	4.3000	4.3000	+10.540%	40	678	-93.953%
2025-10-27	3.8900	3.8900	3.8900	3.8900	-0.765%	1	677	-93.316%
2025-10-23	3.7000	3.9200	3.7000	3.9200	+53.725%	14	677	-93.367%
2025-10-21	2.6000	2.6000	2.5400	2.5500	-6.250%	23	678	-89.804%
2025-10-20	2.7000	2.7400	2.6500	2.7200	-11.974%	220	661	-90.441%
2025-09-26	3.0900	3.0900	3.0900	3.0900	+8.421%	1	829	-91.586%
2025-09-23	2.8500	2.8500	2.8500	2.8500	-7.166%	1	828	-90.877%
2025-09-18	3.0700	3.0700	3.0700	3.0700	-17.027%	5	828	-91.531%
2025-09-10	3.7000	3.7000	3.7000	3.7000	+11.782%	5	831	-92.973%
2025-08-28	1.9000	3.3100	1.9000	3.3100	+0.303%	7	826	-92.145%
2025-08-22	3.3000	3.3000	3.3000	3.3000	-14.286%	5	824	-92.121%
2025-08-19	3.8500	3.8500	3.8500	3.8500	-4.938%	1	819	-93.247%
2025-08-12	4.0500	4.0500	4.0500	4.0500	-6.250%	4	818	-93.580%
2025-08-07	4.3200	4.3200	4.3200	4.3200	+5.366%	3	814	-93.981%
2025-08-05	4.1000	4.1000	4.1000	4.1000	+12.329%	1	811	-93.659%
2025-07-28	3.6500	3.6500	3.6500	3.6500	-1.351%	2	811	-92.877%
2025-07-24	3.7000	3.7000	3.7000	3.7000	+32.143%	22	809	-92.973%
2025-07-02	2.8000	2.8000	2.8000	2.8000	-6.667%	2	787	-90.714%
2025-07-01	3.0000	3.0000	3.0000	3.0000	+2.740%	85	785	-91.333%
2025-06-30	2.8600	2.9300	2.8600	2.9200	-8.750%	6	702	-91.096%
2025-06-25	3.2000	3.2000	3.2000	3.2000	0.000%	1	704	-91.875%
2025-06-18	3.3500	3.3500	3.2000	3.2000	-0.929%	200	578	-91.875%
2025-06-16	3.2600	3.2700	3.2300	3.2300	+6.954%	25	578	-91.950%
2025-06-11	3.0200	3.0200	3.0200	3.0200	0.000%	12	603	-91.391%
2025-06-10	3.0200	3.0200	3.0200	3.0200	-11.696%	12	591	-91.391%
2025-06-06	3.4200	3.4200	3.4200	3.4200	-16.990%	4	579	-92.398%
2025-05-15	4.1200	4.1200	4.1200	4.1200	-18.254%	20	577	-93.689%
2025-05-09	5.1500	5.1500	5.0000	5.0400	-8.029%	50	597	-94.841%
2025-05-06	5.4800	5.4800	5.4800	5.4800	-32.178%	10	572	-95.255%
2025-04-07	8.4700	8.4700	8.0800	8.0800	-2.885%	2	572	-96.782%
2025-04-04	8.2400	8.3600	8.2400	8.3200	+48.571%	500	573	-96.875%
2025-03-28	5.6000	5.6000	5.6000	5.6000	+14.286%	26	710	-95.357%
2025-03-13	4.9000	4.9000	4.9000	4.9000	+3.814%	10	701	-94.694%
2025-03-11	4.7200	4.7200	4.7200	4.7200	+0.426%	1	701	-94.492%
2025-03-10	4.7000	4.7000	4.7000	4.7000	+1.952%	9	701	-94.468%
2025-03-05	4.5300	4.6100	4.5300	4.6100	-5.726%	4	692	-94.360%
2025-02-28	4.8900	4.8900	4.8900	4.8900	+9.888%	2	692	-94.683%
2025-02-27	4.5200	4.5200	4.4500	4.4500	+11.250%	4	691	-94.157%
2025-02-26	3.9000	4.0000	3.9000	4.0000	+5.263%	52	691	-93.500%
2025-02-25	3.8000	3.8000	3.8000	3.8000	+1.877%	3	642	-93.158%
2025-02-24	3.7300	3.7300	3.7300	3.7300	0.000%	1	642	-93.029%
2025-02-21	3.7300	3.7300	3.7300	3.7300	+3.611%	2	641	-93.029%
2025-02-20	3.6000	3.6000	3.6000	3.6000	-36.842%	29	642	-92.778%
2025-02-05	5.7000	5.7000	5.7000	5.7000	+3.636%	1	631	-95.439%
2025-01-30	5.4000	5.5300	5.4000	5.5000	+17.021%	12	630	-95.273%
2025-01-28	4.6500	4.7000	4.6500	4.7000	+5.618%	22	630	-94.468%
2025-01-27	4.4400	4.4500	4.4200	4.4500	+11.250%	30	616	-94.157%
2025-01-22	4.0000	4.0000	4.0000	4.0000	-6.103%	2	588	-93.500%
2025-01-21	4.2600	4.2600	4.2600	4.2600	-4.270%	12	586	-93.897%
2025-01-17	4.4500	4.4500	4.4500	4.4500	-1.549%	6	577	-94.157%
2025-01-16	4.5000	4.5200	4.5000	4.5200	-8.687%	145	577	-94.248%
2025-01-14	4.9500	4.9500	4.9500	4.9500	-1.000%	1	442	-94.747%
2025-01-13	5.0600	5.0600	5.0000	5.0000	+6.383%	160	441	-94.800%
2025-01-10	4.7000	4.7000	4.7000	4.7000	+9.302%	26	281	-94.468%
2025-01-08	4.3000	4.3000	4.3000	4.3000	+2.138%	12	256	-93.953%
2025-01-06	4.0700	4.2100	4.0700	4.2100	-13.730%	4	256	-93.824%
2025-01-02	4.8800	4.8800	4.8800	4.8800	+14.824%	10	256	-94.672%
2024-12-26	4.2500	4.2500	4.2500	4.2500	-3.409%	1	261	-93.882%
2024-12-24	4.4000	4.4000	4.4000	4.4000	-6.383%	10	250	-94.091%
2024-12-18	4.7000	4.7000	4.7000	4.7000	+6.818%	10	250	-94.468%
2024-12-16	4.4000	4.4600	4.3600	4.4000	+10.000%	119	250	-94.091%
2024-12-09	4.0000	4.0000	4.0000	4.0000	-6.103%	3	183	-93.500%
2024-12-02	4.2600	4.2600	4.2600	4.2600	+1.429%	3	183	-93.897%
2024-11-25	4.4000	4.4000	4.2000	4.2000	-12.317%	13	180	-93.810%
2024-11-21	4.7900	4.7900	4.7900	4.7900	+1.915%	5	165	-94.572%
2024-11-19	4.7000	4.7000	4.7000	4.7000	+5.145%	3	165	-94.468%
2024-11-15	4.4700	4.4700	4.4700	4.4700	+11.194%	2	162	-94.183%
2024-11-14	4.0200	4.0200	4.0200	4.0200	+3.077%	5	163	-93.532%
2024-11-11	3.9000	3.9000	3.9000	3.9000	-4.878%	6	158	-93.333%
2024-11-08	4.1000	4.1000	4.1000	4.1000	+5.128%	4	163	-93.659%
2024-11-06	3.9500	4.0000	3.9000	3.9000	-2.743%	3	161	-93.333%
2024-11-04	4.0100	4.0100	4.0100	4.0100	+2.558%	5	158	-93.516%
2024-10-31	3.9100	3.9100	3.9100	3.9100	+3.166%	12	153	-93.350%
2024-10-30	3.7900	3.7900	3.7900	3.7900	+4.121%	1	141	-93.140%
2024-10-28	3.6400	3.6400	3.6400	3.6400	-3.704%	11	140	-92.857%
2024-10-25	3.7000	3.8500	3.7000	3.7800	-5.500%	62	129	-93.122%
2024-10-21	3.9000	4.0000	3.9000	4.0000	-1.235%	75	100	-93.500%
2024-10-15	3.6500	4.0500	3.6500	4.0500	+3.846%	18	25	-93.580%
2024-09-17	3.9000	3.9000	3.9000	3.9000	-9.302%	5	17	-93.333%
2024-09-16	4.1200	4.3000	4.1200	4.3000	0.000%	12	12	-93.953%