Dark

STM20270115P30
STM Jan 15 2027 30.00 Put (STM270115P00030000)
option OPRA

EOD

Jul 23, 2026

1.30+8.333%(+0.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6700	1.6700	1.3000	1.3000	+8.333%	32	3,272	0.000%
2026-07-16	1.2000	1.2000	1.2000	1.2000	+39.535%	1	3,242	+8.333%
2026-07-15	0.8600	0.8600	0.8600	0.8600	+3.614%	2	3,242	+51.163%
2026-07-13	0.8300	0.8300	0.8300	0.8300	-24.545%	1	3,242	+56.627%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+32.530%	1	3,243	+18.182%
2026-06-30	0.7800	0.8300	0.7600	0.8300	+18.571%	101	3,243	+56.627%
2026-06-22	0.7200	0.7200	0.7000	0.7000	-39.130%	511	3,219	+85.714%
2026-06-08	1.1500	1.1500	1.1500	1.1500	+27.778%	1	2,710	+13.043%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-10.000%	18	2,709	+44.444%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+17.647%	1	2,718	+30.000%
2026-05-26	0.8500	0.8500	0.8500	0.8500	-27.350%	1	2,718	+52.941%
2026-05-12	1.1700	1.1700	1.1700	1.1700	0.000%	3	2,719	+11.111%
2026-04-23	1.1500	1.2000	1.1500	1.1700	-36.757%	1,248	2,719	+11.111%
2026-04-22	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,473	-29.730%
2026-04-20	1.8000	1.8000	1.8000	1.8000	-15.493%	2	1,474	-27.778%
2026-04-17	1.8900	2.1300	1.8500	2.1300	-25.524%	4	1,473	-38.967%
2026-04-15	2.8600	2.8600	2.8600	2.8600	+24.348%	1	1,475	-54.545%
2026-04-14	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,474	-43.478%
2026-04-13	2.3500	2.3500	2.3000	2.3000	-4.167%	2	1,473	-43.478%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-6.615%	100	1,473	-45.833%
2026-04-08	2.6500	2.6500	2.5700	2.5700	-19.688%	2	1,573	-49.416%
2026-04-06	3.0100	3.2000	3.0100	3.2000	-15.119%	2	1,571	-59.375%
2026-04-02	3.8300	3.8300	3.7700	3.7700	+9.275%	15	1,554	-65.517%
2026-04-01	3.4000	3.4500	3.4000	3.4500	-11.538%	200	1,554	-62.319%
2026-03-31	3.9200	3.9200	3.9000	3.9000	-7.363%	306	1,554	-66.667%
2026-03-27	4.1800	4.2100	4.1000	4.2100	+0.238%	25	1,284	-69.121%
2026-03-19	4.3000	4.3000	4.2000	4.2000	+13.514%	2	1,279	-69.048%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+1.928%	1	1,280	-64.865%
2026-03-16	3.6400	3.6400	3.6300	3.6300	-11.463%	500	1,281	-64.187%
2026-03-13	4.0300	4.1000	4.0300	4.1000	+13.889%	46	781	-68.293%
2026-03-11	3.6400	3.6400	3.6000	3.6000	-10.000%	15	776	-63.889%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-2.439%	1	761	-67.500%
2026-03-03	4.1500	4.1500	4.1000	4.1000	+12.329%	3	762	-68.293%
2026-02-27	3.6500	3.6500	3.6500	3.6500	+10.606%	1	761	-64.384%
2026-02-25	3.5000	3.5000	3.3000	3.3000	0.000%	2	759	-60.606%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-5.714%	5	759	-60.606%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-3.315%	1	755	-62.857%
2026-02-19	3.6200	3.6200	3.6200	3.6200	+0.556%	3	754	-64.088%
2026-02-17	3.6000	3.6000	3.6000	3.6000	+2.857%	1	754	-63.889%
2026-02-12	3.4600	3.5000	3.4600	3.5000	-6.667%	2	753	-62.857%
2026-02-09	3.7400	3.7500	3.7400	3.7500	-28.707%	110	755	-65.333%
2026-02-03	5.2600	5.2600	5.2600	5.2600	+9.129%	5	645	-75.285%
2026-01-27	5.0000	5.0000	4.8200	4.8200	-7.308%	100	640	-73.029%
2026-01-26	5.1400	5.2000	5.1300	5.2000	0.000%	30	541	-75.000%
2026-01-16	5.2000	5.2000	5.2000	5.2000	+8.333%	50	461	-75.000%
2026-01-06	4.8000	4.8000	4.8000	4.8000	-11.927%	10	461	-72.917%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-17.047%	20	431	-76.147%
2025-12-04	6.5700	6.5700	6.5700	6.5700	-1.940%	2	431	-80.213%
2025-12-03	7.1900	7.1900	6.7000	6.7000	-20.522%	9	433	-80.597%
2025-11-28	8.4300	8.4300	8.4300	8.4300	-6.229%	2	434	-84.579%
2025-11-24	8.9900	8.9900	8.9900	8.9900	+16.000%	5	436	-85.539%
2025-11-13	7.7500	7.7500	7.7500	7.7500	+4.871%	3	433	-83.226%
2025-10-31	7.2900	7.3900	7.2900	7.3900	-0.135%	4	436	-82.409%
2025-10-30	7.4000	7.4000	7.4000	7.4000	+42.308%	1	436	-82.432%
2025-10-22	5.2000	5.2000	5.2000	5.2000	+11.588%	1	436	-75.000%
2025-10-21	4.6500	4.6600	4.6500	4.6600	-12.075%	3	436	-72.103%
2025-10-17	5.3000	5.3300	5.3000	5.3000	-1.487%	25	433	-75.472%
2025-10-13	5.3800	5.3800	5.3400	5.3800	+5.490%	65	423	-75.836%
2025-09-24	5.1000	5.1000	5.1000	5.1000	-14.430%	5	396	-74.510%
2025-09-17	5.9600	5.9600	5.9600	5.9600	-15.100%	2	391	-78.188%
2025-09-04	7.0000	7.0200	7.0000	7.0200	+4.776%	4	391	-81.481%
2025-09-02	6.7000	6.7000	6.7000	6.7000	+13.559%	10	391	-80.597%
2025-08-28	5.9000	5.9000	5.9000	5.9000	+1.724%	3	381	-77.966%
2025-08-22	6.0000	6.0000	5.8000	5.8000	-11.450%	45	381	-77.586%
2025-07-25	6.5500	6.5500	6.5500	6.5500	-0.758%	2	415	-80.153%
2025-07-24	5.5600	6.6000	5.5600	6.6000	+46.667%	53	413	-80.303%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+0.897%	1	377	-71.111%
2025-07-03	4.4600	4.4600	4.4600	4.4600	-3.254%	6	378	-70.852%
2025-07-02	4.7400	4.7700	4.6100	4.6100	-7.800%	7	378	-71.800%
2025-06-30	4.8000	5.0000	4.8000	5.0000	-1.961%	8	382	-74.000%
2025-06-27	5.1000	5.1000	5.1000	5.1000	-7.273%	1	378	-74.510%
2025-06-18	5.5000	5.5000	5.5000	5.5000	+9.127%	10	373	-76.364%
2025-06-11	5.0400	5.0400	5.0400	5.0400	-57.718%	8	373	-74.206%
2025-04-07	12.9000	12.9000	11.7200	11.9200	+98.667%	100	373	-89.094%
2025-02-20	6.0000	6.0000	6.0000	6.0000	-9.091%	5	391	-78.333%
2025-02-19	6.6000	6.6000	6.6000	6.6000	-25.843%	10	391	-80.303%
2025-02-05	8.9000	8.9000	8.9000	8.9000	-5.319%	3	392	-85.393%
2025-02-03	9.4000	9.4000	9.4000	9.4000	+40.299%	5	389	-86.170%
2025-01-06	6.7000	6.7000	6.7000	6.7000	-12.760%	5	384	-80.597%
2024-12-20	7.7200	7.8000	7.6100	7.6800	+12.941%	8	384	-83.073%
2024-12-11	6.8000	6.8000	6.8000	6.8000	+4.615%	3	382	-80.882%
2024-11-11	6.5000	6.5000	6.5000	6.5000	-2.256%	5	379	-80.000%
2024-11-08	6.6500	6.6500	6.6500	6.6500	+0.758%	10	379	-80.451%
2024-10-31	6.6000	6.6000	6.6000	6.6000	+17.857%	1	374	-80.303%
2024-10-29	5.7300	5.7300	5.6000	5.6000	-8.197%	2	373	-76.786%
2024-10-25	6.0800	6.1000	6.0100	6.1000	-0.164%	78	372	-78.689%
2024-10-23	6.1100	6.1100	6.1100	6.1100	-3.016%	3	338	-78.723%
2024-10-18	6.3000	6.3000	6.3000	6.3000	+6.780%	10	335	-79.365%
2024-10-14	5.9000	5.9000	5.9000	5.9000	-6.349%	5	335	-77.966%
2024-10-11	6.3000	6.3000	6.3000	6.3000	+8.621%	434	330	-79.365%
2024-09-26	5.8000	5.8000	5.8000	5.8000	-7.348%	6	113	-77.586%
2024-09-25	6.2000	6.2600	6.2000	6.2600	-2.946%	100	107	-79.233%
2024-09-23	6.4500	6.4500	6.4500	6.4500	-3.153%	2	7	-79.845%
2024-09-16	6.7200	6.7200	6.6600	6.6600	0.000%	5	5	-80.480%