Dark

STM20270115P50
STM Jan 15 2027 50.00 Put (STM270115P00050000)
option OPRA

EOD

Sep 10, 2026

5.88+5.000%(+0.28)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.1000	6.1000	5.8800	5.8800	+5.000%	40	1,939	0.000%
2026-09-09	5.5000	5.6200	5.5000	5.6000	+3.896%	140	1,904	+5.000%
2026-09-08	5.3500	5.3900	5.3500	5.3900	-0.737%	6	1,845	+9.091%
2026-09-04	5.2000	5.4300	5.2000	5.4300	-4.737%	6	1,842	+8.287%
2026-09-03	6.2000	6.3000	5.7000	5.7000	-3.390%	18	1,842	+3.158%
2026-09-02	6.3000	6.3300	5.9000	5.9000	-10.606%	761	1,829	-0.339%
2026-09-01	7.0000	7.0000	6.6000	6.6000	+3.125%	106	1,086	-10.909%
2026-08-31	6.3000	6.5000	6.3000	6.4000	-6.158%	46	1,000	-8.125%
2026-08-28	6.5000	6.8200	6.4500	6.8200	+6.563%	131	1,003	-13.783%
2026-08-27	6.2000	6.4000	6.2000	6.4000	-8.571%	13	884	-8.125%
2026-08-26	7.0000	7.0000	7.0000	7.0000	+0.287%	21	884	-16.000%
2026-08-25	7.0000	7.0000	6.9800	6.9800	-0.993%	15	863	-15.759%
2026-08-24	6.8000	7.2000	6.8000	7.0500	+5.539%	8	849	-16.596%
2026-08-21	6.6000	6.9000	6.6000	6.6800	-3.188%	128	847	-11.976%
2026-08-20	7.0000	7.0000	6.7000	6.9000	+1.471%	41	738	-14.783%
2026-08-19	6.6000	6.8000	6.6000	6.8000	+6.918%	7	739	-13.529%
2026-08-18	6.0000	6.3600	6.0000	6.3600	+29.796%	8	739	-7.547%
2026-08-17	5.0000	5.0000	4.9000	4.9000	-14.035%	130	737	+20.000%
2026-08-14	5.6000	5.7000	5.5000	5.7000	+1.786%	8	643	+3.158%
2026-08-13	5.6000	5.7000	5.6000	5.6000	0.000%	14	648	+5.000%
2026-08-12	5.2000	5.6000	5.2000	5.6000	0.000%	9	650	+5.000%
2026-08-11	5.6000	5.6000	5.6000	5.6000	-4.274%	4	652	+5.000%
2026-08-10	5.8400	5.8500	5.8400	5.8500	-0.341%	4	652	+0.513%
2026-08-07	5.8700	5.8700	5.8700	5.8700	-11.061%	1	652	+0.170%
2026-08-06	6.5100	6.6000	6.5100	6.6000	-5.714%	21	653	-10.909%
2026-08-04	6.8800	7.1000	6.8600	7.0000	-9.794%	85	632	-16.000%
2026-08-03	8.0100	8.0100	7.7600	7.7600	+0.779%	19	556	-24.227%
2026-07-31	7.7000	7.7000	7.7000	7.7000	-11.290%	3	540	-23.636%
2026-07-30	8.6800	8.6800	8.6800	8.6800	-7.660%	1	540	-32.258%
2026-07-29	9.5000	10.1000	9.4000	9.4000	+3.753%	14	540	-37.447%
2026-07-28	9.3400	9.3400	8.9000	9.0600	+9.420%	10	534	-35.099%
2026-07-27	8.2000	8.7000	8.2000	8.2800	+3.500%	13	532	-28.986%
2026-07-24	8.0000	8.0000	8.0000	8.0000	-4.192%	1	530	-26.500%
2026-07-23	6.7700	8.3500	6.7700	8.3500	+49.107%	8	530	-29.581%
2026-07-21	5.9000	5.9000	5.6000	5.6000	-12.500%	17	530	+5.000%
2026-07-20	6.5000	6.5000	6.4000	6.4000	-3.030%	35	522	-8.125%
2026-07-17	6.3000	6.9000	6.3000	6.6000	+32.000%	27	510	-10.909%
2026-07-14	5.0000	5.0000	5.0000	5.0000	-3.288%	2	508	+17.600%
2026-07-13	5.2000	5.2000	5.1700	5.1700	+8.842%	2	508	+13.733%
2026-07-09	4.7500	4.7500	4.7500	4.7500	-14.414%	1	509	+23.789%
2026-07-02	5.2700	5.6000	5.2700	5.5500	+4.717%	3	510	+5.946%
2026-07-01	5.2000	5.3000	5.2000	5.3000	+10.417%	4	510	+10.943%
2026-06-29	5.0000	5.0000	4.8000	4.8000	-5.882%	6	513	+22.500%
2026-06-26	5.1000	5.1000	5.1000	5.1000	+6.250%	10	514	+15.294%
2026-06-25	4.9000	4.9000	4.8000	4.8000	-9.434%	21	514	+22.500%
2026-06-24	5.3000	5.3000	5.3000	5.3000	+3.922%	1	503	+10.943%
2026-06-23	5.2000	5.2000	5.1000	5.1000	+15.385%	22	502	+15.294%
2026-06-18	4.6000	4.6000	4.4200	4.4200	+0.455%	7	478	+33.032%
2026-06-16	4.4000	4.4000	4.4000	4.4000	-13.725%	5	478	+33.636%
2026-06-12	5.2000	5.2900	5.1000	5.1000	-7.273%	52	472	+15.294%
2026-06-11	5.6000	5.6000	5.5000	5.5000	-11.003%	37	472	+6.909%
2026-06-10	6.0000	6.1800	6.0000	6.1800	-0.483%	3	453	-4.854%
2026-06-09	6.2100	6.2100	6.2100	6.2100	+10.893%	1	451	-5.314%
2026-06-08	5.6000	5.6000	5.6000	5.6000	+2.752%	6	450	+5.000%
2026-06-05	5.3000	5.4500	5.3000	5.4500	+23.864%	8	444	+7.890%
2026-06-03	4.3800	4.4000	4.3800	4.4000	+1.149%	16	443	+33.636%
2026-06-02	4.2500	4.3500	4.2500	4.3500	-13.519%	5	459	+35.172%
2026-05-29	5.0200	5.0300	5.0200	5.0300	+0.600%	2	459	+16.899%
2026-05-28	4.1000	5.0000	4.1000	5.0000	-3.846%	2	458	+17.600%
2026-05-27	5.2000	5.2000	5.2000	5.2000	+1.961%	1	459	+13.077%
2026-05-26	5.1000	5.1000	5.1000	5.1000	+0.990%	3	458	+15.294%
2026-05-22	5.0500	5.0500	5.0500	5.0500	-11.404%	2	458	+16.436%
2026-05-20	5.7000	5.7000	5.7000	5.7000	-10.938%	1	456	+3.158%
2026-05-19	6.4000	6.4000	6.4000	6.4000	-1.082%	1	456	-8.125%
2026-05-18	6.4000	6.4700	6.4000	6.4700	+7.833%	92	456	-9.119%
2026-05-15	6.0000	6.0000	6.0000	6.0000	+5.820%	1	456	-2.000%
2026-05-13	5.6800	5.6800	5.6600	5.6700	-15.373%	16	414	+3.704%
2026-05-12	6.7000	6.7000	6.7000	6.7000	+10.016%	2	399	-12.239%
2026-05-08	6.0900	6.0900	6.0900	6.0900	-5.728%	1	399	-3.448%
2026-05-07	6.3200	6.4600	6.3200	6.4600	-2.121%	2	399	-8.978%
2026-05-06	6.2000	6.6000	6.2000	6.6000	-0.452%	2	398	-10.909%
2026-05-01	6.6300	6.6300	6.6300	6.6300	-6.620%	1	398	-11.312%
2026-04-30	7.1000	7.1000	7.1000	7.1000	-3.664%	50	398	-17.183%
2026-04-29	7.4000	7.4000	7.3700	7.3700	-8.105%	10	348	-20.217%
2026-04-27	8.1000	8.1000	8.0100	8.0200	-3.837%	11	341	-26.683%
2026-04-23	8.4000	8.4000	7.9000	8.3400	-20.571%	128	330	-29.496%
2026-04-22	10.5000	10.5000	10.5000	10.5000	0.000%	5	220	-44.000%
2026-04-17	10.5000	10.5000	10.5000	10.5000	-12.500%	28	215	-44.000%
2026-04-16	11.9000	12.0000	11.9000	12.0000	-4.153%	193	194	-51.000%
2026-04-15	12.5200	12.5200	12.5200	12.5200	-0.635%	1	1	-53.035%
2026-04-13	12.6000	12.6000	12.6000	12.6000	0.000%	1	1	-53.333%