Dark

STM20280121C30
STM Jan 21 2028 30.00 Call (STM280121C00030000)
option OPRA

EOD

Sep 10, 2026

25.00+7.021%(+1.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	25.0000	25.0000	25.0000	25.0000	+7.021%	1	397	0.000%
2026-09-01	23.3500	23.3600	23.3500	23.3600	-4.066%	10	396	+7.021%
2026-08-31	24.3000	24.3500	24.3000	24.3500	-1.815%	4	401	+2.669%
2026-08-21	24.8000	24.8000	24.8000	24.8000	-4.615%	1	404	+0.806%
2026-08-19	26.0000	26.0000	26.0000	26.0000	-7.143%	1	403	-3.846%
2026-08-18	28.0000	28.0000	28.0000	28.0000	-2.778%	1	402	-10.714%
2026-08-11	28.8000	28.8000	28.8000	28.8000	-3.679%	4	401	-13.194%
2026-08-10	29.9000	29.9000	29.9000	29.9000	+6.406%	3	405	-16.388%
2026-08-05	28.5000	28.5000	28.1000	28.1000	+3.997%	3	402	-11.032%
2026-08-03	27.0200	27.0200	27.0200	27.0200	-8.345%	1	403	-7.476%
2026-07-31	29.4800	29.4800	29.4800	29.4800	+13.385%	1	403	-15.197%
2026-07-28	26.0000	26.0000	26.0000	26.0000	-36.893%	2	402	-3.846%
2026-07-15	41.2000	41.2000	41.2000	41.2000	-6.998%	1	403	-39.320%
2026-07-14	44.3000	44.3000	44.3000	44.3000	-3.884%	2	404	-43.567%
2026-07-06	47.0100	47.0100	46.0900	46.0900	-9.003%	6	406	-45.758%
2026-06-16	50.6500	50.6500	50.6500	50.6500	-3.340%	1	412	-50.642%
2026-06-12	52.4000	52.4000	52.4000	52.4000	+4.863%	2	414	-52.290%
2026-06-11	49.7900	49.9700	49.7900	49.9700	+5.200%	4	414	-49.970%
2026-06-09	50.6000	50.6000	47.5000	47.5000	+5.556%	3	418	-47.368%
2026-06-05	47.3000	47.3000	45.0000	45.0000	-19.499%	14	417	-44.444%
2026-06-03	55.0000	55.9000	55.0000	55.9000	+4.272%	7	429	-55.277%
2026-06-02	51.5000	55.0000	51.5000	53.6100	+23.241%	5	434	-53.367%
2026-06-01	43.5000	43.5000	43.5000	43.5000	-0.911%	2	436	-42.529%
2026-05-28	41.6500	43.9000	41.6500	43.9000	-1.348%	5	438	-43.052%
2026-05-26	44.8500	45.0000	44.5000	44.5000	+5.952%	20	439	-43.820%
2026-05-22	41.4100	42.0000	41.4100	42.0000	+16.992%	14	438	-40.476%
2026-05-19	34.7000	35.9000	34.7000	35.9000	-7.854%	3	425	-30.362%
2026-05-14	38.9900	38.9900	38.9600	38.9600	+21.750%	4	426	-35.832%
2026-05-05	32.0000	32.0000	32.0000	32.0000	+12.676%	2	422	-21.875%
2026-04-30	28.4000	28.4000	28.4000	28.4000	+13.147%	1	420	-11.972%
2026-04-27	25.1000	25.1000	25.1000	25.1000	-0.397%	4	421	-0.398%
2026-04-24	25.0000	25.2000	25.0000	25.2000	+23.288%	16	421	-0.794%
2026-04-22	20.3600	20.4400	20.3600	20.4400	+1.188%	2	405	+22.309%
2026-04-21	20.6500	20.6500	20.2000	20.2000	+1.000%	7	400	+23.762%
2026-04-20	20.0000	20.0000	20.0000	20.0000	+15.141%	2	400	+25.000%
2026-04-16	16.4500	17.3700	16.4500	17.3700	+4.639%	8	398	+43.926%
2026-04-15	16.6000	16.6000	16.6000	16.6000	0.000%	2	401	+50.602%
2026-04-14	16.6000	16.6000	16.6000	16.6000	+1.220%	5	399	+50.602%
2026-04-13	15.7000	16.4000	15.7000	16.4000	+7.190%	58	404	+52.439%
2026-04-09	15.3000	15.3000	15.3000	15.3000	+7.746%	2	417	+63.399%
2026-04-08	14.2000	14.2000	14.2000	14.2000	+13.600%	75	416	+76.056%
2026-04-06	11.6000	12.9000	11.6000	12.5000	+13.122%	96	489	+100.000%
2026-04-02	11.0500	11.0500	11.0500	11.0500	-5.556%	29	600	+126.244%
2026-04-01	11.7000	11.7000	11.7000	11.7000	+1.739%	11	600	+113.675%
2026-03-31	10.2000	11.5000	10.2000	11.5000	+9.524%	24	611	+117.391%
2026-03-30	10.5000	10.5000	10.5000	10.5000	+2.840%	30	599	+138.095%
2026-03-27	10.4000	10.4000	10.2100	10.2100	-3.679%	38	569	+144.858%
2026-03-26	10.8000	10.9000	10.6000	10.6000	-1.852%	72	547	+135.849%
2026-03-25	10.8000	10.8000	10.8000	10.8000	+13.089%	4	531	+131.481%
2026-03-24	9.3000	9.5500	9.2000	9.5500	-0.521%	63	531	+161.780%
2026-03-23	9.2000	9.6000	9.2000	9.6000	+9.339%	21	479	+160.417%
2026-03-20	8.7800	8.7800	8.7800	8.7800	-17.944%	2	471	+184.738%
2026-03-18	10.8000	10.9000	10.7000	10.7000	-2.992%	85	472	+133.645%
2026-03-16	10.7800	11.0300	10.7800	11.0300	+7.087%	20	473	+126.655%
2026-03-13	10.7900	10.7900	10.3000	10.3000	-7.207%	82	473	+142.718%
2026-03-11	11.1000	11.1000	11.1000	11.1000	+2.304%	1	461	+125.225%
2026-03-10	10.8500	10.8500	10.8500	10.8500	+24.713%	5	460	+130.415%
2026-03-09	9.0000	9.0000	8.7000	8.7000	-3.333%	13	460	+187.356%
2026-03-06	9.3000	9.3000	9.0000	9.0000	-10.891%	11	462	+177.778%
2026-03-05	10.1000	10.1000	10.1000	10.1000	+9.783%	4	461	+147.525%
2026-03-03	9.0500	9.2000	9.0500	9.2000	-15.596%	22	457	+171.739%
2026-02-25	10.9000	10.9000	10.9000	10.9000	0.000%	2	435	+129.358%
2026-02-24	10.9000	10.9000	10.9000	10.9000	+4.808%	11	435	+129.358%
2026-02-20	10.4000	10.4000	10.4000	10.4000	+4.000%	1	424	+140.385%
2026-02-17	9.8500	10.1100	9.8500	10.0000	-3.846%	5	425	+150.000%
2026-02-13	10.4000	10.4000	10.4000	10.4000	-5.882%	5	425	+140.385%
2026-02-12	11.0500	11.0500	11.0500	11.0500	-2.212%	1	425	+126.244%
2026-02-11	10.5000	11.3000	10.5000	11.3000	+11.111%	106	424	+121.239%
2026-02-10	10.0000	10.1700	9.9000	10.1700	+3.776%	113	319	+145.821%
2026-02-09	9.0000	9.9000	9.0000	9.8000	+48.485%	181	329	+155.102%
2026-02-05	7.0000	7.0000	6.6000	6.6000	-2.222%	6	309	+278.788%
2026-02-04	6.7500	6.7500	6.7500	6.7500	+12.500%	1	314	+270.370%
2026-02-03	6.0000	6.0000	6.0000	6.0000	-9.774%	4	314	+316.667%
2026-02-02	6.4000	6.6500	6.4000	6.6500	0.000%	6	314	+275.940%
2026-01-29	6.6500	6.9000	6.4000	6.6500	-18.902%	45	319	+275.940%
2026-01-28	8.2000	8.2000	8.2000	8.2000	+16.477%	100	324	+204.878%
2026-01-27	7.0500	7.0500	6.9000	7.0400	+2.029%	11	231	+255.114%
2026-01-26	6.9000	6.9000	6.9000	6.9000	-1.429%	5	236	+262.319%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-1.408%	2	236	+257.143%
2026-01-22	7.0500	7.1000	7.0500	7.1000	+10.078%	4	236	+252.113%
2026-01-21	6.4200	6.4500	6.4200	6.4500	+9.322%	10	236	+287.597%
2026-01-20	5.7500	5.9000	5.7000	5.9000	-7.813%	32	236	+323.729%
2026-01-16	6.5000	6.5000	6.4000	6.4000	-1.082%	4	238	+290.625%
2026-01-15	6.3000	6.4700	6.3000	6.4700	+0.310%	3	238	+286.399%
2026-01-12	6.4600	6.4600	6.4500	6.4500	-0.769%	13	237	+287.597%
2026-01-09	6.5000	6.5000	6.5000	6.5000	-2.985%	5	245	+284.615%
2026-01-07	6.8000	6.8000	6.7000	6.7000	-4.965%	5	250	+273.134%
2026-01-06	6.7000	7.1000	6.7000	7.0500	+17.500%	403	245	+254.610%
2026-01-05	6.0000	6.0000	6.0000	6.0000	+7.143%	1	557	+316.667%
2026-01-02	4.8000	5.6000	4.8000	5.6000	+13.131%	350	557	+346.429%
2025-12-31	4.9600	4.9600	4.9500	4.9500	-4.808%	32	182	+405.051%
2025-12-26	5.2000	5.2000	5.2000	5.2000	+3.380%	5	182	+380.769%
2025-12-22	4.9000	5.0300	4.9000	5.0300	+0.600%	70	182	+397.018%
2025-12-19	5.1500	5.1500	5.0000	5.0000	-0.596%	7	140	+400.000%
2025-12-18	5.2000	5.2000	5.0300	5.0300	+1.207%	6	135	+397.018%
2025-12-17	4.9700	4.9700	4.9700	4.9700	-9.472%	20	131	+403.018%
2025-12-15	5.5000	5.5000	5.4900	5.4900	+3.585%	26	139	+355.373%
2025-12-11	5.3000	5.3000	5.3000	5.3000	-3.636%	3	143	+371.698%
2025-12-10	5.3000	5.5000	5.2700	5.5000	+3.774%	7	140	+354.545%
2025-12-08	5.3000	5.3000	5.3000	5.3000	-2.752%	2	140	+371.698%
2025-12-05	5.4000	5.4500	5.4000	5.4500	+19.780%	22	139	+358.716%
2025-12-03	4.5500	4.5500	4.5500	4.5500	+16.071%	1	131	+449.451%
2025-12-02	3.9200	3.9200	3.9200	3.9200	+8.889%	2	131	+537.755%
2025-11-28	3.6000	3.6000	3.6000	3.6000	+14.286%	3	129	+594.444%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-2.174%	5	126	+693.651%
2025-11-21	3.2100	3.2200	3.2100	3.2200	-9.296%	19	123	+676.398%
2025-11-17	3.6600	3.6700	3.5500	3.5500	-15.476%	65	120	+604.225%
2025-11-12	4.2100	4.2200	4.2000	4.2000	+5.000%	16	56	+495.238%
2025-11-10	4.0000	4.0000	4.0000	4.0000	-15.789%	1	42	+525.000%
2025-10-23	5.1000	5.1000	4.7500	4.7500	-30.657%	18	41	+426.316%
2025-10-10	7.1000	7.1000	6.8500	6.8500	-6.164%	4	29	+264.964%
2025-10-06	7.3000	7.3000	7.3000	7.3000	0.000%	8	25	+242.466%
2025-10-03	7.3000	7.3000	7.3000	7.3000	+1.389%	5	17	+242.466%
2025-10-02	7.3000	7.3000	7.2000	7.2000	+7.463%	7	12	+247.222%
2025-09-29	6.6000	6.7000	6.6000	6.7000	+2.290%	4	8	+273.134%
2025-09-26	6.5500	6.5500	6.5500	6.5500	+2.344%	3	4	+281.679%
2025-09-22	6.4000	6.4000	6.4000	6.4000	0.000%	1	1	+290.625%