Dark

STM20270115P55
STM Jan 15 2027 55.00 Put (STM270115P00055000)
option OPRA

EOD

Sep 10, 2026

8.70+2.353%(+0.20)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.2000	9.2000	8.7000	8.7000	+2.353%	253	2,370	0.000%
2026-09-09	8.5000	8.5000	8.5000	8.5000	+4.039%	7	2,465	+2.353%
2026-09-08	8.2600	8.2600	8.1700	8.1700	-1.566%	6	2,458	+6.487%
2026-09-04	8.0000	8.3000	7.9000	8.3000	-3.488%	173	2,518	+4.819%
2026-09-03	9.2000	9.2000	8.5000	8.6000	-2.273%	147	2,518	+1.163%
2026-09-02	9.3000	9.3000	8.8000	8.8000	-11.111%	6	2,371	-1.136%
2026-09-01	10.0000	10.2000	9.8000	9.9000	+5.319%	67	2,365	-12.121%
2026-08-31	9.2000	9.6000	9.2000	9.4000	-5.051%	67	2,331	-7.447%
2026-08-28	9.6000	10.0000	9.5000	9.9000	+10.000%	15	2,266	-12.121%
2026-08-27	9.3000	9.4000	9.0000	9.0000	-10.000%	7	2,254	-3.333%
2026-08-26	10.0000	10.2000	10.0000	10.0000	0.000%	31	2,248	-13.000%
2026-08-25	10.0000	10.0000	10.0000	10.0000	-0.990%	24	2,229	-13.000%
2026-08-24	10.3000	10.3000	9.9000	10.1000	+6.316%	14	2,229	-13.861%
2026-08-21	9.8000	9.9000	9.5000	9.5000	-4.040%	57	2,236	-8.421%
2026-08-20	10.0000	10.0000	9.6000	9.9000	+3.125%	119	2,204	-12.121%
2026-08-19	9.4000	9.6000	9.4000	9.6000	+5.495%	16	2,302	-9.375%
2026-08-18	8.7000	9.1000	8.6500	9.1000	+24.658%	8	2,301	-4.396%
2026-08-17	7.2000	7.4000	7.1000	7.3000	-10.976%	23	2,306	+19.178%
2026-08-14	8.1000	8.4000	8.1000	8.2000	-2.381%	40	2,304	+6.098%
2026-08-13	8.1000	8.4300	8.0000	8.4000	+6.329%	37	2,304	+3.571%
2026-08-12	7.6000	8.1000	7.6000	7.9000	-4.819%	17	2,305	+10.127%
2026-08-11	8.2000	8.3000	8.1000	8.3000	-1.190%	182	2,310	+4.819%
2026-08-10	8.2000	8.5000	8.2000	8.4000	+2.564%	12	2,149	+3.571%
2026-08-07	8.6000	8.7000	8.1900	8.1900	-11.935%	26	2,139	+6.227%
2026-08-06	9.3000	9.5000	9.1400	9.3000	-6.250%	16	2,131	-6.452%
2026-08-05	9.8000	10.1000	9.7000	9.9200	+3.441%	14	2,122	-12.298%
2026-08-04	9.5800	9.6000	9.5400	9.5900	-9.528%	102	2,116	-9.281%
2026-08-03	10.9000	10.9000	10.6000	10.6000	+2.913%	24	2,116	-17.925%
2026-07-31	10.7000	10.8000	10.3000	10.3000	0.000%	13	2,108	-15.534%
2026-07-30	10.7000	10.8500	10.3000	10.3000	-19.216%	119	2,097	-15.534%
2026-07-29	12.7500	12.7500	12.7500	12.7500	+4.508%	6	2,013	-31.765%
2026-07-28	12.1400	12.6000	11.9000	12.2000	+7.018%	20	2,014	-28.689%
2026-07-24	11.1000	11.4000	10.9000	11.4000	+2.703%	13	2,007	-23.684%
2026-07-23	11.0000	11.1000	10.1500	11.1000	+48.000%	26	1,995	-21.622%
2026-07-22	7.7000	7.7000	7.4000	7.5000	-19.355%	19	1,977	+16.000%
2026-07-17	9.3000	9.3000	9.3000	9.3000	+10.846%	6	1,967	-6.452%
2026-07-16	8.2000	8.5000	8.1000	8.3900	+14.932%	15	1,973	+3.695%
2026-07-15	7.1000	7.8000	7.0000	7.3000	+7.353%	25	1,970	+19.178%
2026-07-14	7.0000	7.1000	6.8000	6.8000	-4.360%	14	1,967	+27.941%
2026-07-13	7.0000	7.1100	7.0000	7.1100	+11.094%	33	1,966	+22.363%
2026-07-10	6.7000	6.7000	6.4000	6.4000	-1.538%	1,030	1,966	+35.938%
2026-07-09	6.7000	6.7000	6.4000	6.5000	-15.584%	26	1,002	+33.846%
2026-07-08	7.6000	7.7000	7.6000	7.7000	-1.282%	6	997	+12.987%
2026-07-07	7.7000	7.8000	7.7000	7.8000	+9.859%	2	1,002	+11.538%
2026-07-06	6.8000	7.1000	6.6000	7.1000	-5.710%	13	1,002	+22.535%
2026-07-02	7.5000	7.8000	7.5000	7.5300	+12.388%	33	1,000	+15.538%
2026-06-29	7.1000	7.1000	6.7000	6.7000	-4.286%	4	1,000	+29.851%
2026-06-26	7.0100	7.0100	7.0000	7.0000	+4.478%	15	996	+24.286%
2026-06-25	6.9000	6.9000	6.7000	6.7000	-6.944%	16	991	+29.851%
2026-06-24	7.2000	7.2000	7.2000	7.2000	+2.857%	7	991	+20.833%
2026-06-23	6.9000	7.0000	6.9000	7.0000	+16.667%	13	990	+24.286%
2026-06-18	6.3000	6.3000	6.0000	6.0000	-11.765%	10	999	+45.000%
2026-06-16	6.3400	6.8000	6.3400	6.8000	+7.937%	8	999	+27.941%
2026-06-15	6.3000	6.3000	6.3000	6.3000	-7.353%	5	997	+38.095%
2026-06-12	7.0400	7.0400	6.8000	6.8000	-8.108%	2	997	+27.941%
2026-06-11	7.2700	7.4000	7.2300	7.4000	-9.535%	11	997	+17.568%
2026-06-09	7.5000	8.1800	7.5000	8.1800	+10.541%	3	996	+6.357%
2026-06-08	7.3000	7.5100	7.3000	7.4000	-2.632%	36	994	+17.568%
2026-06-05	7.2800	7.6000	7.1000	7.6000	+27.090%	15	985	+14.474%
2026-06-03	6.1200	6.1200	5.9800	5.9800	-15.656%	17	984	+45.485%
2026-06-01	7.2000	7.2000	6.9700	7.0900	+2.754%	51	997	+22.708%
2026-05-29	7.2000	7.2000	6.8900	6.9000	+1.471%	7	948	+26.087%
2026-05-28	6.9000	6.9000	6.8000	6.8000	+1.493%	6	946	+27.941%
2026-05-27	6.7000	6.7000	6.7000	6.7000	-4.286%	1	944	+29.851%
2026-05-26	6.7000	7.0000	6.7000	7.0000	+1.010%	491	944	+24.286%
2026-05-22	7.3000	7.3000	6.9300	6.9300	-11.154%	48	479	+25.541%
2026-05-21	8.1000	8.1000	7.8000	7.8000	+1.299%	2	471	+11.538%
2026-05-20	7.8000	7.8000	7.7000	7.7000	-0.901%	135	471	+12.987%
2026-05-13	7.7800	7.7800	7.7700	7.7700	-12.598%	16	337	+11.969%
2026-05-12	8.8900	8.8900	8.8900	8.8900	+3.372%	1	337	-2.137%
2026-05-11	8.6000	8.7000	8.6000	8.6000	-4.444%	9	337	+1.163%
2026-05-07	8.6000	9.1000	8.6000	9.0000	+2.273%	52	319	-3.333%
2026-05-06	9.0000	9.0000	8.8000	8.8000	-2.222%	30	268	-1.136%
2026-05-01	9.0000	9.0000	9.0000	9.0000	-5.759%	6	237	-3.333%
2026-04-30	9.7000	9.7000	9.5500	9.5500	-6.920%	8	237	-8.901%
2026-04-29	10.2600	10.2600	10.2600	10.2600	-7.149%	20	229	-15.205%
2026-04-28	11.0500	11.0500	11.0500	11.0500	-2.212%	20	229	-21.267%
2026-04-27	11.3000	11.3000	11.3000	11.3000	0.000%	1	229	-23.009%
2026-04-23	11.4000	11.4000	11.2000	11.3000	0.000%	253	228	-23.009%