Dark

STM20280121C50
STM Jan 21 2028 50.00 Call (STM280121C00050000)
option OPRA

EOD

Sep 10, 2026

13.99-5.473%(-0.81)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.2500	14.2500	13.8700	13.9900	-5.473%	11	649	0.000%
2026-09-08	14.9000	15.3200	14.8000	14.8000	-0.671%	13	645	-5.473%
2026-09-04	15.0000	15.0000	14.9000	14.9000	+7.194%	14	645	-6.107%
2026-09-03	13.6800	14.2000	13.3000	13.9000	-1.767%	51	645	+0.647%
2026-09-02	14.2400	14.2500	14.1000	14.1500	+0.355%	5	610	-1.131%
2026-08-31	14.0000	14.1000	14.0000	14.1000	+0.714%	6	611	-0.780%
2026-08-26	14.0000	14.0000	14.0000	14.0000	+0.143%	3	609	-0.071%
2026-08-25	14.4000	14.4000	13.9800	13.9800	+0.287%	9	612	+0.072%
2026-08-24	13.8500	14.0100	13.8500	13.9400	-7.067%	4	604	+0.359%
2026-08-21	14.6500	15.0000	14.6500	15.0000	+3.448%	2	602	-6.733%
2026-08-20	15.0000	15.0000	14.5000	14.5000	-9.375%	7	600	-3.517%
2026-08-19	16.5000	16.5000	16.0000	16.0000	-2.141%	6	593	-12.563%
2026-08-18	17.4000	17.4000	16.3000	16.3500	-17.215%	14	589	-14.434%
2026-08-17	19.7500	19.7500	19.7500	19.7500	+12.536%	1	587	-29.165%
2026-08-14	17.5500	17.5500	17.5500	17.5500	-4.620%	1	586	-20.285%
2026-08-13	18.4000	18.4000	18.4000	18.4000	+0.546%	1	587	-23.967%
2026-08-11	18.3000	18.3000	18.3000	18.3000	-1.560%	1	587	-23.552%
2026-08-10	19.5500	19.5500	18.5900	18.5900	-1.117%	5	586	-24.744%
2026-08-06	17.6000	19.1000	17.6000	18.8000	+0.267%	87	585	-25.585%
2026-08-05	18.7500	18.7500	18.7500	18.7500	-3.201%	2	500	-25.387%
2026-08-04	19.7100	19.7100	19.3600	19.3700	+1.149%	4	500	-27.775%
2026-07-30	18.3500	19.1500	18.3200	19.1500	+21.587%	22	502	-26.945%
2026-07-29	16.3800	16.4000	15.7500	15.7500	-11.017%	8	501	-11.175%
2026-07-28	17.2000	17.7000	16.7000	17.7000	-9.231%	21	505	-20.960%
2026-07-27	19.5000	19.6900	19.5000	19.5000	+7.735%	4	514	-28.256%
2026-07-24	19.6000	19.6000	18.1000	18.1000	-11.275%	11	517	-22.707%
2026-07-23	21.0000	21.3600	20.4000	20.4000	-28.421%	11	515	-31.422%
2026-07-17	28.5000	28.5000	28.5000	28.5000	+1.786%	1	515	-50.912%
2026-07-16	28.0000	28.0000	28.0000	28.0000	-7.530%	10	515	-50.036%
2026-07-15	30.8200	30.8200	30.2800	30.2800	-4.025%	2	525	-53.798%
2026-07-08	29.6000	31.5500	29.6000	31.5500	-1.713%	2	527	-55.658%
2026-07-07	32.1000	32.1000	32.1000	32.1000	-9.679%	2	528	-56.417%
2026-07-06	35.5000	35.5400	34.6600	35.5400	+15.390%	25	528	-60.636%
2026-07-02	35.0000	35.0000	30.8000	30.8000	-9.942%	19	526	-54.578%
2026-07-01	33.0000	34.2000	33.0000	34.2000	-4.709%	11	526	-59.094%
2026-06-29	35.1000	35.8900	35.1000	35.8900	+4.636%	2	527	-61.020%
2026-06-26	34.5000	34.5000	34.3000	34.3000	-11.598%	3	528	-59.213%
2026-06-18	38.8000	38.8000	38.8000	38.8000	+3.246%	1	334	-63.943%
2026-06-17	37.2000	37.7000	37.2000	37.5800	-4.861%	220	334	-62.773%
2026-06-16	39.5000	39.5000	39.5000	39.5000	-6.619%	2	334	-64.582%
2026-06-15	42.0000	43.0000	42.0000	42.3000	+1.928%	16	346	-66.927%
2026-06-12	39.0000	41.8000	39.0000	41.5000	+3.750%	7	346	-66.289%
2026-06-11	38.8000	40.0000	38.8000	40.0000	+14.286%	4	346	-65.025%
2026-06-10	36.5000	36.5000	35.0000	35.0000	-10.714%	2	349	-60.029%
2026-06-08	37.9000	41.0000	37.9000	39.2000	+12.450%	11	351	-64.311%
2026-06-05	33.4000	34.8600	33.4000	34.8600	-23.385%	5	351	-59.868%
2026-06-03	43.5000	45.5000	42.0000	45.5000	+7.692%	5	356	-69.253%
2026-06-02	38.5000	42.2500	38.5000	42.2500	+34.084%	2	356	-66.888%
2026-05-28	31.4900	32.0000	31.4800	31.5100	+3.959%	24	356	-55.601%
2026-05-27	30.3100	30.3100	30.3100	30.3100	-6.681%	1	362	-53.844%
2026-05-26	31.9900	32.4800	31.9900	32.4800	+12.000%	13	362	-56.927%
2026-05-22	29.0000	29.0000	29.0000	29.0000	+18.367%	1	359	-51.759%
2026-05-19	22.8300	24.5000	22.8300	24.5000	+4.255%	8	359	-42.898%
2026-05-18	23.7500	23.7500	23.5000	23.5000	-12.801%	2	354	-40.468%
2026-05-14	27.0000	27.0000	26.9500	26.9500	+17.943%	11	354	-48.089%
2026-05-13	22.8500	22.8500	22.8500	22.8500	+13.682%	1	344	-38.775%
2026-05-12	20.0900	20.1000	20.0900	20.1000	-8.345%	2	344	-30.398%
2026-05-11	21.9000	21.9300	21.9000	21.9300	+1.528%	6	344	-36.206%
2026-05-08	21.6000	21.6000	21.6000	21.6000	+10.769%	1	342	-35.231%
2026-05-05	19.5000	19.5000	19.5000	19.5000	+3.284%	1	342	-28.256%
2026-05-04	18.8800	18.8800	18.8800	18.8800	+3.736%	2	342	-25.900%
2026-04-30	16.9000	18.3000	16.9000	18.2000	+13.750%	36	342	-23.132%
2026-04-29	15.9500	16.6800	15.9500	16.0000	+14.531%	5	317	-12.563%
2026-04-28	13.9700	13.9700	13.9700	13.9700	-4.446%	1	317	+0.143%
2026-04-27	14.5800	14.6200	14.2100	14.6200	-4.444%	56	316	-4.309%
2026-04-24	14.9200	15.8000	14.9200	15.3000	+6.769%	106	345	-8.562%
2026-04-23	13.4500	15.5000	13.4500	14.3300	+32.685%	20	257	-2.373%
2026-04-21	10.7300	10.8000	10.2000	10.8000	+9.091%	14	242	+29.537%
2026-04-20	9.9000	9.9000	9.9000	9.9000	+3.665%	4	232	+41.313%
2026-04-17	9.5500	9.5500	9.5500	9.5500	+18.634%	1	232	+46.492%
2026-04-16	7.6800	8.0500	7.6800	8.0500	+4.005%	6	232	+73.789%
2026-04-15	7.7400	7.7400	7.7400	7.7400	+0.519%	5	226	+80.749%
2026-04-14	7.7000	7.7000	7.7000	7.7000	+2.258%	1	226	+81.688%
2026-04-13	7.2000	7.5300	7.2000	7.5300	+5.315%	6	226	+85.790%
2026-04-10	7.5000	7.5000	6.9000	7.1500	+2.289%	32	225	+95.664%
2026-04-09	6.6700	6.9900	6.6700	6.9900	+11.306%	62	204	+100.143%
2026-04-08	6.5000	6.5000	6.2800	6.2800	+16.296%	9	195	+122.771%
2026-04-07	5.4000	5.4000	5.4000	5.4000	0.000%	1	195	+159.074%
2026-04-06	5.4000	5.4000	5.4000	5.4000	+20.000%	5	194	+159.074%
2026-04-02	4.5000	4.5000	4.5000	4.5000	-10.000%	9	188	+210.889%
2026-03-31	4.2500	5.0000	4.2500	5.0000	+25.000%	105	188	+179.800%
2026-03-30	4.2000	4.2000	4.0000	4.0000	-11.111%	3	289	+249.750%
2026-03-25	4.5000	4.5000	4.5000	4.5000	+16.883%	100	289	+210.889%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+1.316%	1	189	+263.377%
2026-03-23	3.8100	3.8100	3.8000	3.8000	+8.571%	2	189	+268.158%
2026-03-20	3.8000	3.8000	3.5000	3.5000	-7.895%	4	188	+299.714%
2026-03-19	3.8000	3.8000	3.8000	3.8000	-11.628%	1	185	+268.158%
2026-03-18	4.3000	4.3200	4.3000	4.3000	-4.444%	7	185	+225.349%
2026-03-17	4.6200	4.6200	4.5000	4.5000	+7.143%	3	178	+210.889%
2026-03-13	4.3000	4.4200	4.2000	4.2000	-6.667%	134	179	+233.095%
2026-03-12	4.8200	4.8200	4.5000	4.5000	+4.651%	5	54	+210.889%
2026-03-11	4.3000	4.3000	4.3000	4.3000	0.000%	2	52	+225.349%
2026-03-10	4.2000	4.3000	4.2000	4.3000	+16.216%	22	52	+225.349%
2026-03-09	3.4000	3.7000	3.4000	3.7000	+2.778%	2	39	+278.108%
2026-03-04	3.5000	3.6000	3.5000	3.6000	+12.500%	3	38	+288.611%
2026-03-03	3.2400	3.5000	2.7000	3.2000	-15.344%	10	35	+337.188%
2026-03-02	3.8200	3.8200	3.6000	3.7800	-2.828%	8	31	+270.106%
2026-02-27	3.9500	3.9500	3.8900	3.8900	-6.265%	5	23	+259.640%
2026-02-26	4.1500	4.1500	4.1500	4.1500	-3.488%	2	18	+237.108%
2026-02-25	4.3000	4.3000	4.3000	4.3000	0.000%	1	15	+225.349%
2026-02-12	4.3000	4.3000	4.3000	4.3000	-5.286%	10	15	+225.349%
2026-02-11	4.0000	4.5400	4.0000	4.5400	0.000%	15	15	+208.150%