Dark

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

EOD

Sep 10, 2026

0.4000-65.517%(-0.7600)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	0.4000	0.4000	0.4000	-65.517%	54	3,314	0.000%
2026-08-03	1.1600	1.1600	1.1600	1.1600	-23.684%	1	3,270	-65.517%
2026-07-28	1.5200	1.5200	1.5200	1.5200	+12.593%	1	3,271	-73.684%
2026-07-27	1.3500	1.3500	1.3500	1.3500	+3.846%	1	3,272	-70.370%
2026-07-23	1.6700	1.6700	1.3000	1.3000	+8.333%	32	3,272	-69.231%
2026-07-16	1.2000	1.2000	1.2000	1.2000	+39.535%	1	3,242	-66.667%
2026-07-15	0.8600	0.8600	0.8600	0.8600	+3.614%	2	3,242	-53.488%
2026-07-13	0.8300	0.8300	0.8300	0.8300	-24.545%	1	3,242	-51.807%
2026-07-02	1.1000	1.1000	1.1000	1.1000	+32.530%	1	3,243	-63.636%
2026-06-30	0.7800	0.8300	0.7600	0.8300	+18.571%	101	3,243	-51.807%
2026-06-22	0.7200	0.7200	0.7000	0.7000	-39.130%	511	3,219	-42.857%
2026-06-08	1.1500	1.1500	1.1500	1.1500	+27.778%	1	2,710	-65.217%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-10.000%	18	2,709	-55.556%
2026-06-01	1.0000	1.0000	1.0000	1.0000	+17.647%	1	2,718	-60.000%
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	-65.812%
2026-04-23	1.1500	1.2000	1.1500	1.1700	-36.757%	1,248	2,719	-65.812%
2026-04-22	1.8500	1.8500	1.8500	1.8500	+2.778%	1	1,473	-78.378%
2026-04-20	1.8000	1.8000	1.8000	1.8000	-15.493%	2	1,474	-77.778%
2026-04-17	1.8900	2.1300	1.8500	2.1300	-25.524%	4	1,473	-81.221%
2026-04-15	2.8600	2.8600	2.8600	2.8600	+24.348%	1	1,475	-86.014%
2026-04-14	2.3000	2.3000	2.3000	2.3000	0.000%	1	1,474	-82.609%
2026-04-13	2.3500	2.3500	2.3000	2.3000	-4.167%	2	1,473	-82.609%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-6.615%	100	1,473	-83.333%
2026-04-08	2.6500	2.6500	2.5700	2.5700	-19.688%	2	1,573	-84.436%
2026-04-06	3.0100	3.2000	3.0100	3.2000	-15.119%	2	1,571	-87.500%
2026-04-02	3.8300	3.8300	3.7700	3.7700	+9.275%	15	1,554	-89.390%
2026-04-01	3.4000	3.4500	3.4000	3.4500	-11.538%	200	1,554	-88.406%
2026-03-31	3.9200	3.9200	3.9000	3.9000	-7.363%	306	1,554	-89.744%
2026-03-27	4.1800	4.2100	4.1000	4.2100	+0.238%	25	1,284	-90.499%
2026-03-19	4.3000	4.3000	4.2000	4.2000	+13.514%	2	1,279	-90.476%
2026-03-17	3.7000	3.7000	3.7000	3.7000	+1.928%	1	1,280	-89.189%
2026-03-16	3.6400	3.6400	3.6300	3.6300	-11.463%	500	1,281	-88.981%
2026-03-13	4.0300	4.1000	4.0300	4.1000	+13.889%	46	781	-90.244%
2026-03-11	3.6400	3.6400	3.6000	3.6000	-10.000%	15	776	-88.889%
2026-03-04	4.0000	4.0000	4.0000	4.0000	-2.439%	1	761	-90.000%
2026-03-03	4.1500	4.1500	4.1000	4.1000	+12.329%	3	762	-90.244%
2026-02-27	3.6500	3.6500	3.6500	3.6500	+10.606%	1	761	-89.041%
2026-02-25	3.5000	3.5000	3.3000	3.3000	0.000%	2	759	-87.879%
2026-02-23	3.3000	3.3000	3.3000	3.3000	-5.714%	5	759	-87.879%
2026-02-20	3.5000	3.5000	3.5000	3.5000	-3.315%	1	755	-88.571%
2026-02-19	3.6200	3.6200	3.6200	3.6200	+0.556%	3	754	-88.950%
2026-02-17	3.6000	3.6000	3.6000	3.6000	+2.857%	1	754	-88.889%
2026-02-12	3.4600	3.5000	3.4600	3.5000	-6.667%	2	753	-88.571%
2026-02-09	3.7400	3.7500	3.7400	3.7500	-28.707%	110	755	-89.333%
2026-02-03	5.2600	5.2600	5.2600	5.2600	+9.129%	5	645	-92.395%
2026-01-27	5.0000	5.0000	4.8200	4.8200	-7.308%	100	640	-91.701%
2026-01-26	5.1400	5.2000	5.1300	5.2000	0.000%	30	541	-92.308%
2026-01-16	5.2000	5.2000	5.2000	5.2000	+8.333%	50	461	-92.308%
2026-01-06	4.8000	4.8000	4.8000	4.8000	-11.927%	10	461	-91.667%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-17.047%	20	431	-92.661%
2025-12-04	6.5700	6.5700	6.5700	6.5700	-1.940%	2	431	-93.912%
2025-12-03	7.1900	7.1900	6.7000	6.7000	-20.522%	9	433	-94.030%
2025-11-28	8.4300	8.4300	8.4300	8.4300	-6.229%	2	434	-95.255%
2025-11-24	8.9900	8.9900	8.9900	8.9900	+16.000%	5	436	-95.551%
2025-11-13	7.7500	7.7500	7.7500	7.7500	+4.871%	3	433	-94.839%
2025-10-31	7.2900	7.3900	7.2900	7.3900	-0.135%	4	436	-94.587%
2025-10-30	7.4000	7.4000	7.4000	7.4000	+42.308%	1	436	-94.595%
2025-10-22	5.2000	5.2000	5.2000	5.2000	+11.588%	1	436	-92.308%
2025-10-21	4.6500	4.6600	4.6500	4.6600	-12.075%	3	436	-91.416%
2025-10-17	5.3000	5.3300	5.3000	5.3000	-1.487%	25	433	-92.453%
2025-10-13	5.3800	5.3800	5.3400	5.3800	+5.490%	65	423	-92.565%
2025-09-24	5.1000	5.1000	5.1000	5.1000	-14.430%	5	396	-92.157%
2025-09-17	5.9600	5.9600	5.9600	5.9600	-15.100%	2	391	-93.289%
2025-09-04	7.0000	7.0200	7.0000	7.0200	+4.776%	4	391	-94.302%
2025-09-02	6.7000	6.7000	6.7000	6.7000	+13.559%	10	391	-94.030%
2025-08-28	5.9000	5.9000	5.9000	5.9000	+1.724%	3	381	-93.220%
2025-08-22	6.0000	6.0000	5.8000	5.8000	-11.450%	45	381	-93.103%
2025-07-25	6.5500	6.5500	6.5500	6.5500	-0.758%	2	415	-93.893%
2025-07-24	5.5600	6.6000	5.5600	6.6000	+46.667%	53	413	-93.939%
2025-07-07	4.5000	4.5000	4.5000	4.5000	+0.897%	1	377	-91.111%
2025-07-03	4.4600	4.4600	4.4600	4.4600	-3.254%	6	378	-91.031%
2025-07-02	4.7400	4.7700	4.6100	4.6100	-7.800%	7	378	-91.323%
2025-06-30	4.8000	5.0000	4.8000	5.0000	-1.961%	8	382	-92.000%
2025-06-27	5.1000	5.1000	5.1000	5.1000	-7.273%	1	378	-92.157%
2025-06-18	5.5000	5.5000	5.5000	5.5000	+9.127%	10	373	-92.727%
2025-06-11	5.0400	5.0400	5.0400	5.0400	-57.718%	8	373	-92.063%
2025-04-07	12.9000	12.9000	11.7200	11.9200	+98.667%	100	373	-96.644%
2025-02-20	6.0000	6.0000	6.0000	6.0000	-9.091%	5	391	-93.333%
2025-02-19	6.6000	6.6000	6.6000	6.6000	-25.843%	10	391	-93.939%
2025-02-05	8.9000	8.9000	8.9000	8.9000	-5.319%	3	392	-95.506%
2025-02-03	9.4000	9.4000	9.4000	9.4000	+40.299%	5	389	-95.745%
2025-01-06	6.7000	6.7000	6.7000	6.7000	-12.760%	5	384	-94.030%
2024-12-20	7.7200	7.8000	7.6100	7.6800	+12.941%	8	384	-94.792%
2024-12-11	6.8000	6.8000	6.8000	6.8000	+4.615%	3	382	-94.118%
2024-11-11	6.5000	6.5000	6.5000	6.5000	-2.256%	5	379	-93.846%
2024-11-08	6.6500	6.6500	6.6500	6.6500	+0.758%	10	379	-93.985%
2024-10-31	6.6000	6.6000	6.6000	6.6000	+17.857%	1	374	-93.939%
2024-10-29	5.7300	5.7300	5.6000	5.6000	-8.197%	2	373	-92.857%
2024-10-25	6.0800	6.1000	6.0100	6.1000	-0.164%	78	372	-93.443%
2024-10-23	6.1100	6.1100	6.1100	6.1100	-3.016%	3	338	-93.453%
2024-10-18	6.3000	6.3000	6.3000	6.3000	+6.780%	10	335	-93.651%
2024-10-14	5.9000	5.9000	5.9000	5.9000	-6.349%	5	335	-93.220%
2024-10-11	6.3000	6.3000	6.3000	6.3000	+8.621%	434	330	-93.651%
2024-09-26	5.8000	5.8000	5.8000	5.8000	-7.348%	6	113	-93.103%
2024-09-25	6.2000	6.2600	6.2000	6.2600	-2.946%	100	107	-93.610%
2024-09-23	6.4500	6.4500	6.4500	6.4500	-3.153%	2	7	-93.798%
2024-09-16	6.7200	6.7200	6.6600	6.6600	0.000%	5	5	-93.994%