Dark

STWD20260918C17
STWD Sep 18 2026 17.00 Call (STWD260918C00017000)
option OPRA

EOD

Aug 24, 2026

0.0600-50.000%(-0.0600)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1000	0.1000	0.0500	0.0600	-50.000%	110	2,276	0.000%
2026-08-21	0.1000	0.1500	0.0500	0.1200	0.000%	70	2,180	-50.000%
2026-08-20	0.1000	0.1200	0.1000	0.1200	-29.412%	7	2,156	-50.000%
2026-08-19	0.1000	0.2000	0.1000	0.1700	+70.000%	105	2,153	-64.706%
2026-08-18	0.0500	0.1000	0.0500	0.1000	0.000%	11	2,060	-40.000%
2026-08-17	0.1000	0.1000	0.0500	0.1000	-37.500%	129	2,050	-40.000%
2026-08-14	0.1500	0.2000	0.1400	0.1600	+6.667%	125	2,023	-62.500%
2026-08-12	0.2500	0.2500	0.1500	0.1500	-40.000%	80	1,998	-60.000%
2026-08-11	0.2000	0.3000	0.2000	0.2500	-10.714%	43	1,942	-76.000%
2026-08-10	0.1500	0.2800	0.1500	0.2800	+86.667%	325	1,906	-78.571%
2026-08-07	0.1000	0.2000	0.1000	0.1500	+87.500%	460	1,581	-60.000%
2026-08-06	0.1500	0.1500	0.0500	0.0800	-60.000%	38	1,475	-25.000%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-4.762%	10	1,484	-70.000%
2026-08-04	0.1500	0.2100	0.1500	0.2100	+110.000%	33	1,494	-71.429%
2026-08-03	0.1500	0.1500	0.1000	0.1000	0.000%	21	1,491	-40.000%
2026-07-31	0.2500	0.2500	0.1000	0.1000	-50.000%	73	1,491	-40.000%
2026-07-30	0.1700	0.2500	0.1700	0.2000	-33.333%	138	1,497	-70.000%
2026-07-29	0.3000	0.3000	0.3000	0.3000	-21.053%	4	1,563	-80.000%
2026-07-28	0.3500	0.4000	0.3500	0.3800	-5.000%	49	1,559	-84.211%
2026-07-27	0.3500	0.4000	0.3500	0.4000	+17.647%	21	1,545	-85.000%
2026-07-24	0.2000	0.3400	0.2000	0.3400	+70.000%	53	1,524	-82.353%
2026-07-23	0.2000	0.2000	0.2000	0.2000	-28.571%	60	1,494	-70.000%
2026-07-22	0.3500	0.3500	0.2800	0.2800	-20.000%	80	1,494	-78.571%
2026-07-21	0.3000	0.3500	0.3000	0.3500	-2.778%	18	1,463	-82.857%
2026-07-20	0.5200	0.5200	0.3500	0.3600	-32.075%	344	1,452	-83.333%
2026-07-17	0.6000	0.6700	0.5200	0.5300	-3.636%	22	1,108	-88.679%
2026-07-16	0.5000	0.5500	0.5000	0.5500	+17.021%	50	1,098	-89.091%
2026-07-15	0.5000	0.5500	0.4700	0.4700	+17.500%	23	1,048	-87.234%
2026-07-14	0.4000	0.4000	0.4000	0.4000	+14.286%	27	1,045	-85.000%
2026-07-13	0.3500	0.3500	0.2600	0.3500	-14.634%	23	1,018	-82.857%
2026-07-10	0.4000	0.4100	0.4000	0.4100	+17.143%	6	1,029	-85.366%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-37.500%	1	1,024	-82.857%
2026-07-07	0.5500	0.6000	0.5500	0.5600	+12.000%	26	1,023	-89.286%
2026-07-06	0.4000	0.5000	0.3700	0.5000	+42.857%	69	998	-88.000%
2026-07-02	0.3500	0.3500	0.3500	0.3500	-10.256%	14	920	-82.857%
2026-07-01	0.7000	0.7000	0.3900	0.3900	-9.302%	7	920	-84.615%
2026-06-30	0.4000	0.4500	0.4000	0.4300	+30.303%	112	913	-86.047%
2026-06-26	0.3300	0.3300	0.3300	0.3300	+10.000%	2	803	-81.818%
2026-06-25	0.3500	0.3500	0.3000	0.3000	0.000%	5	801	-80.000%
2026-06-24	0.3500	0.3500	0.3000	0.3000	-14.286%	18	797	-80.000%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+16.667%	58	780	-82.857%
2026-06-22	0.4000	0.4000	0.3000	0.3000	-25.000%	54	722	-80.000%
2026-06-18	0.4000	0.4000	0.4000	0.4000	-16.667%	40	660	-85.000%
2026-06-16	0.4600	0.5000	0.4600	0.4800	+6.667%	59	660	-87.500%
2026-06-15	0.5000	0.5000	0.4500	0.4500	-6.250%	128	512	-86.667%
2026-06-08	0.4800	0.4800	0.4800	0.4800	-20.000%	1	512	-87.500%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+9.091%	10	511	-90.000%
2026-06-03	0.5500	0.5500	0.5500	0.5500	+3.774%	3	501	-89.091%
2026-06-01	0.5100	0.5300	0.5100	0.5300	-29.333%	21	501	-88.679%
2026-05-27	0.7500	0.7500	0.7500	0.7500	-6.250%	1	497	-92.000%
2026-05-22	0.8000	0.8000	0.8000	0.8000	+6.667%	20	496	-92.500%
2026-05-21	0.7000	0.7500	0.7000	0.7500	+25.000%	42	496	-92.000%
2026-05-20	0.6000	0.6000	0.6000	0.6000	0.000%	30	496	-90.000%
2026-05-15	0.6000	0.6000	0.6000	0.6000	-21.053%	20	462	-90.000%
2026-05-14	0.7600	0.7600	0.7600	0.7600	-27.619%	1	442	-92.105%
2026-05-11	1.0500	1.0500	1.0500	1.0500	-37.500%	1	441	-94.286%
2026-05-07	1.6800	1.6800	1.6800	1.6800	+6.329%	50	440	-96.429%
2026-05-04	1.4300	1.5800	1.4300	1.5800	-4.242%	48	390	-96.203%
2026-04-30	1.6500	1.6500	1.6500	1.6500	-5.714%	4	344	-96.364%
2026-04-27	1.7500	1.7500	1.7500	1.7500	+2.339%	10	344	-96.571%
2026-04-24	1.7100	1.7100	1.7100	1.7100	-2.286%	6	344	-96.491%
2026-04-22	1.7500	1.7500	1.7500	1.7500	+14.379%	7	344	-96.571%
2026-04-17	1.5300	1.5300	1.5300	1.5300	-0.649%	1	344	-96.078%
2026-04-15	1.5400	1.5400	1.5400	1.5400	+48.077%	1	344	-96.104%
2026-03-31	1.0000	1.0400	1.0000	1.0400	+20.930%	22	344	-94.231%
2026-03-30	0.8000	0.9100	0.8000	0.8600	+4.878%	24	322	-93.023%
2026-03-27	0.9000	0.9000	0.8200	0.8200	-14.583%	15	324	-92.683%
2026-03-25	1.0000	1.0000	0.9500	0.9600	-4.000%	21	315	-93.750%
2026-03-24	1.0000	1.0000	1.0000	1.0000	0.000%	2	305	-94.000%
2026-03-23	0.9500	1.0000	0.9500	1.0000	+17.647%	11	303	-94.000%
2026-03-20	0.9000	0.9000	0.8500	0.8500	-26.087%	52	293	-92.941%
2026-03-19	1.1500	1.1500	1.1500	1.1500	+1.770%	50	241	-94.783%
2026-03-16	1.1300	1.1300	1.1300	1.1300	-13.077%	15	191	-94.690%
2026-03-09	1.3000	1.3000	1.3000	1.3000	+1.563%	1	191	-95.385%
2026-03-06	1.2800	1.2800	1.2800	1.2800	+1.587%	1	191	-95.313%
2026-02-27	1.2600	1.2600	1.2600	1.2600	+20.000%	1	190	-95.238%
2026-02-25	1.0500	1.0500	1.0500	1.0500	-12.500%	1	188	-94.286%
2026-02-24	1.2000	1.2000	1.2000	1.2000	-23.567%	80	188	-95.000%
2026-02-13	1.5700	1.5700	1.5700	1.5700	-1.875%	1	108	-96.178%
2026-02-05	1.6000	1.6000	1.6000	1.6000	+9.589%	6	108	-96.250%
2026-02-03	1.4200	1.4600	1.4200	1.4600	-1.351%	6	113	-95.890%
2026-02-02	1.4800	1.4800	1.4800	1.4800	+9.630%	5	107	-95.946%
2026-01-30	1.4000	1.4000	1.3500	1.3500	0.000%	102	102	-95.556%

.dark-mode .T6ynB2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T6ynB2{ color: #333333; background-color: white; border: 2px solid #333333; }STWD20260918C17STWD Sep 18 2026 17.00 Call (STWD260918C00017000)option OPRA

STWD20260918C17
STWD Sep 18 2026 17.00 Call (STWD260918C00017000)
option OPRA