Dark

STM20280121C45
STM Jan 21 2028 45.00 Call (STM280121C00045000)
option OPRA

EOD

Sep 4, 2026

17.20+4.878%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	17.2000	17.2000	17.2000	17.2000	+4.878%	1	285	0.000%
2026-09-03	15.6700	16.4000	15.6000	16.4000	+0.613%	143	285	+4.878%
2026-09-02	16.3000	16.3000	16.3000	16.3000	+8.667%	1	143	+5.521%
2026-09-01	15.2500	15.2500	15.0000	15.0000	-9.584%	2	143	+14.667%
2026-08-31	16.5900	16.5900	16.5900	16.5900	+3.043%	1	143	+3.677%
2026-08-28	16.1000	16.1000	16.1000	16.1000	-1.227%	1	143	+6.832%
2026-08-26	16.4000	16.4000	16.2000	16.3000	+2.130%	3	142	+5.521%
2026-08-24	15.9700	15.9700	15.9600	15.9600	-4.431%	2	141	+7.769%
2026-08-21	16.6500	16.7000	16.6500	16.7000	-0.595%	2	139	+2.994%
2026-08-20	16.8000	16.8000	16.8000	16.8000	-4.545%	5	138	+2.381%
2026-08-19	17.6000	17.6000	17.6000	17.6000	-7.368%	1	138	-2.273%
2026-08-18	19.5000	19.5000	19.0000	19.0000	-11.628%	4	137	-9.474%
2026-08-17	21.5000	21.5000	21.5000	21.5000	+8.040%	1	139	-20.000%
2026-08-14	19.9000	19.9000	19.9000	19.9000	-6.441%	1	139	-13.568%
2026-08-12	21.2700	21.2700	21.2700	21.2700	+0.710%	2	139	-19.135%
2026-07-30	20.3000	21.1200	20.3000	21.1200	+8.866%	2	141	-18.561%
2026-07-28	19.9900	19.9900	19.3300	19.4000	-12.613%	8	140	-11.340%
2026-07-23	22.2000	22.2000	22.2000	22.2000	-25.328%	1	140	-22.523%
2026-07-17	29.7300	29.7300	29.7300	29.7300	-0.900%	1	139	-42.146%
2026-07-16	30.0000	30.0000	30.0000	30.0000	-18.919%	1	138	-42.667%
2026-07-09	38.0000	38.0000	37.0000	37.0000	-3.520%	3	138	-53.514%
2026-07-06	38.3500	38.3500	38.3500	38.3500	+3.930%	2	138	-55.150%
2026-07-02	36.9000	36.9000	36.9000	36.9000	-0.270%	2	140	-53.388%
2026-07-01	37.0000	37.0000	37.0000	37.0000	-1.333%	1	140	-53.514%
2026-06-26	37.5000	37.5000	37.5000	37.5000	-6.273%	1	139	-54.133%
2026-06-17	40.0100	40.0100	40.0100	40.0100	+0.781%	1	139	-57.011%
2026-06-11	39.7000	39.7000	39.7000	39.7000	+11.173%	9	139	-56.675%
2026-06-09	42.0000	42.0000	34.5000	35.7100	-9.823%	10	143	-51.834%
2026-06-05	39.6000	39.6000	39.6000	39.6000	-8.903%	1	143	-56.566%
2026-06-02	40.0000	43.4700	40.0000	43.4700	+28.991%	5	143	-60.432%
2026-06-01	33.7000	33.7000	33.7000	33.7000	+6.309%	5	139	-48.961%
2026-05-29	31.7000	31.7000	31.7000	31.7000	-8.249%	1	144	-45.741%
2026-05-26	34.6800	34.6800	34.5500	34.5500	+5.657%	7	144	-50.217%
2026-05-22	32.7000	32.7000	32.7000	32.7000	+23.443%	3	146	-47.401%
2026-05-19	27.4300	27.4300	26.4900	26.4900	+0.722%	5	146	-35.070%
2026-05-15	26.3000	26.3000	26.3000	26.3000	-5.802%	2	146	-34.601%
2026-05-13	27.9200	27.9200	27.9200	27.9200	+13.588%	5	141	-38.395%
2026-05-11	24.5800	24.5800	24.5800	24.5800	+11.222%	2	141	-30.024%
2026-05-08	22.1000	22.1000	22.1000	22.1000	+1.516%	1	143	-22.172%
2026-05-07	22.4100	22.4100	21.7700	21.7700	+1.256%	3	142	-20.992%
2026-05-06	22.0000	22.0000	21.5000	21.5000	0.000%	4	141	-20.000%
2026-05-01	21.2000	21.5000	21.2000	21.5000	+7.018%	2	137	-20.000%
2026-04-30	20.0000	20.1000	20.0000	20.0900	+7.433%	7	137	-14.385%
2026-04-29	18.7000	18.7000	18.7000	18.7000	+14.654%	2	134	-8.021%
2026-04-28	16.0700	16.3100	16.0700	16.3100	-7.749%	4	134	+5.457%
2026-04-24	16.6000	17.6800	16.6000	17.6800	+7.937%	9	133	-2.715%
2026-04-23	15.6000	16.7000	15.6000	16.3800	+31.040%	7	133	+5.006%
2026-04-22	12.9900	12.9900	12.5000	12.5000	+4.167%	11	130	+37.600%
2026-04-20	12.0000	12.0000	12.0000	12.0000	+1.523%	1	121	+43.333%
2026-04-17	11.8200	11.8200	11.8200	11.8200	+21.856%	2	122	+45.516%
2026-04-16	9.7000	9.7000	9.7000	9.7000	+0.518%	1	121	+77.320%
2026-04-15	9.6500	9.6500	9.6500	9.6500	-3.500%	1	121	+78.238%
2026-04-14	10.0000	10.0000	10.0000	10.0000	+21.951%	1	121	+72.000%
2026-04-09	8.2000	8.2000	8.2000	8.2000	+9.043%	3	121	+109.756%
2026-04-08	7.5200	7.5200	7.5200	7.5200	+13.595%	1	121	+128.723%
2026-04-06	6.6200	6.6200	6.6200	6.6200	+16.755%	3	120	+159.819%
2026-04-02	5.6700	5.6700	5.6700	5.6700	-4.061%	2	118	+203.351%
2026-04-01	6.0000	6.0000	5.9100	5.9100	+9.851%	7	118	+191.032%
2026-03-31	5.3800	5.3800	5.3800	5.3800	+8.249%	2	120	+219.703%
2026-03-30	4.9700	4.9700	4.9700	4.9700	-12.035%	1	118	+246.076%
2026-03-17	5.6500	5.6500	5.6500	5.6500	+2.727%	4	117	+204.425%
2026-03-16	5.5300	5.5400	5.5000	5.5000	+1.103%	105	117	+212.727%
2026-03-13	5.4400	5.4400	5.4400	5.4400	+6.667%	5	187	+216.176%
2026-03-10	5.1000	5.1000	5.1000	5.1000	+17.241%	5	187	+237.255%
2026-03-09	4.3500	4.3500	4.3500	4.3500	+3.571%	1	192	+295.402%
2026-03-06	4.2000	4.2000	4.2000	4.2000	-12.500%	5	192	+309.524%
2026-03-05	5.1000	5.1000	4.8000	4.8000	+11.111%	5	192	+258.333%
2026-03-03	4.3200	4.3200	4.3200	4.3200	-13.600%	2	190	+298.148%
2026-03-02	4.7600	5.0000	4.7600	5.0000	-8.759%	17	189	+244.000%
2026-02-26	5.4800	5.4800	5.4800	5.4800	-0.364%	7	202	+213.869%
2026-02-25	5.5000	5.5000	5.5000	5.5000	+3.774%	1	203	+212.727%
2026-02-24	5.3400	5.3400	5.3000	5.3000	+4.950%	5	203	+224.528%
2026-02-23	5.0500	5.0500	5.0500	5.0500	+3.061%	2	203	+240.594%
2026-02-20	5.0000	5.0000	4.9000	4.9000	+3.158%	6	202	+251.020%
2026-02-19	4.8000	4.8000	4.7500	4.7500	-6.496%	7	205	+262.105%
2026-02-18	5.1500	5.1500	5.0800	5.0800	+6.947%	2	212	+238.583%
2026-02-17	4.7500	4.7500	4.7500	4.7500	-1.042%	1	213	+262.105%
2026-02-13	5.0000	5.0000	4.8000	4.8000	-15.044%	8	219	+258.333%
2026-02-11	4.8000	5.7000	4.8000	5.6500	+22.826%	102	219	+204.425%
2026-02-09	3.8000	4.6500	3.8000	4.6000	+43.750%	37	120	+273.913%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+10.345%	10	85	+437.500%
2026-02-05	2.9000	2.9000	2.9000	2.9000	+3.571%	1	90	+493.103%
2026-02-04	2.8400	2.8400	2.8000	2.8000	+16.667%	6	91	+514.286%
2026-02-03	2.5000	2.5000	2.4000	2.4000	-5.882%	4	87	+616.667%
2026-02-02	2.5500	2.5500	2.5500	2.5500	+4.082%	1	87	+574.510%
2026-01-30	2.6300	2.6300	2.4500	2.4500	-10.909%	2	86	+602.041%
2026-01-29	2.7300	2.7500	2.6000	2.7500	-13.249%	9	86	+525.455%
2026-01-28	3.1700	3.1700	3.1700	3.1700	+3.934%	2	92	+442.587%
2026-01-27	3.0000	3.0500	3.0000	3.0500	+7.018%	3	94	+463.934%
2026-01-26	2.8500	2.8500	2.8500	2.8500	-1.384%	2	91	+503.509%
2026-01-22	2.8900	2.8900	2.8900	2.8900	+11.154%	1	89	+495.156%
2026-01-15	2.6000	2.6000	2.6000	2.6000	-8.772%	7	89	+561.538%
2026-01-12	2.8500	2.8500	2.8500	2.8500	+1.786%	1	82	+503.509%
2026-01-09	2.8000	2.8000	2.8000	2.8000	-1.754%	9	81	+514.286%
2026-01-07	2.8500	2.8500	2.8500	2.8500	-1.042%	5	72	+503.509%
2026-01-06	2.8800	2.8800	2.8800	2.8800	+43.284%	1	67	+497.222%
2025-12-19	2.0100	2.0100	2.0100	2.0100	-4.286%	2	67	+755.721%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-4.545%	6	65	+719.048%
2025-12-11	2.2000	2.2000	2.2000	2.2000	+4.762%	1	59	+681.818%
2025-12-09	2.1000	2.1000	2.1000	2.1000	+64.063%	2	58	+719.048%
2025-11-18	1.2800	1.2800	1.2800	1.2800	-15.232%	1	56	+1,243.750%
2025-11-17	1.5000	1.5300	1.4500	1.5100	-8.485%	5	55	+1,039.073%
2025-11-12	1.6500	1.6500	1.6500	1.6500	0.000%	20	32	+942.424%
2025-11-10	1.6500	1.6500	1.6500	1.6500	-13.158%	1	32	+942.424%
2025-11-03	1.9000	1.9000	1.9000	1.9000	+5.556%	25	6	+805.263%
2025-10-30	1.8200	1.8200	1.8000	1.8000	0.000%	4	6	+855.556%
2025-10-24	1.8000	1.8000	1.8000	1.8000	-5.263%	1	2	+855.556%
2025-10-23	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+805.263%