Dark

STWD20260918C18
STWD Sep 18 2026 18.00 Call (STWD260918C00018000)
option OPRA

EOD

Jul 1, 2026

0.1000-23.077%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1000	0.1000	0.1000	0.1000	-23.077%	10	2,395	0.000%
2026-06-30	0.1500	0.1500	0.1300	0.1300	+30.000%	280	2,385	-23.077%
2026-06-29	0.1000	0.1300	0.0800	0.1000	0.000%	248	2,165	0.000%
2026-06-26	0.1000	0.1100	0.1000	0.1000	0.000%	62	2,088	0.000%
2026-06-25	0.1000	0.1000	0.1000	0.1000	+25.000%	23	2,028	0.000%
2026-06-24	0.1500	0.1500	0.0800	0.0800	-27.273%	30	2,051	+25.000%
2026-06-23	0.1400	0.1400	0.1000	0.1100	-26.667%	141	2,048	-9.091%
2026-06-22	0.1200	0.1500	0.1000	0.1500	0.000%	123	1,907	-33.333%
2026-06-18	0.1500	0.1900	0.1500	0.1500	0.000%	18	1,854	-33.333%
2026-06-17	0.2500	0.2500	0.1500	0.1500	-25.000%	115	1,854	-33.333%
2026-06-16	0.2000	0.2000	0.2000	0.2000	0.000%	7	1,854	-50.000%
2026-06-15	0.2000	0.2000	0.1900	0.2000	-33.333%	12	1,842	-50.000%
2026-06-12	0.2500	0.3000	0.2500	0.3000	+50.000%	7	1,842	-66.667%
2026-06-11	0.2500	0.2500	0.1800	0.2000	-16.667%	31	1,842	-50.000%
2026-06-10	0.2500	0.2700	0.2400	0.2400	+14.286%	52	1,819	-58.333%
2026-06-09	0.2000	0.2400	0.2000	0.2100	+23.529%	40	1,774	-52.381%
2026-06-08	0.2000	0.2000	0.1700	0.1700	-26.087%	25	1,766	-41.176%
2026-06-05	0.2300	0.2300	0.2300	0.2300	+15.000%	40	1,772	-56.522%
2026-06-04	0.2000	0.2500	0.2000	0.2000	0.000%	21	1,752	-50.000%
2026-06-03	0.2000	0.2000	0.2000	0.2000	-20.000%	6	1,736	-50.000%
2026-06-02	0.2000	0.2500	0.2000	0.2500	+25.000%	28	1,742	-60.000%
2026-06-01	0.2500	0.2500	0.2000	0.2000	-20.000%	12	1,759	-50.000%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-7.407%	1	1,770	-60.000%
2026-05-28	0.2500	0.2700	0.2500	0.2700	-10.000%	102	1,770	-62.963%
2026-05-27	0.3000	0.3000	0.3000	0.3000	0.000%	1	1,770	-66.667%
2026-05-26	0.3100	0.3100	0.3000	0.3000	0.000%	46	1,769	-66.667%
2026-05-22	0.2900	0.3500	0.2800	0.3000	-6.250%	220	1,805	-66.667%
2026-05-21	0.2500	0.3200	0.2500	0.3200	+6.667%	134	1,807	-68.750%
2026-05-20	0.2000	0.3000	0.2000	0.3000	+50.000%	68	1,807	-66.667%
2026-05-19	0.2500	0.2500	0.2000	0.2000	-20.000%	31	1,757	-50.000%
2026-05-18	0.2500	0.2500	0.2500	0.2500	-16.667%	20	1,757	-60.000%
2026-05-15	0.2500	0.3000	0.2500	0.3000	-9.091%	23	1,757	-66.667%
2026-05-14	0.3200	0.3500	0.3000	0.3300	0.000%	46	1,726	-69.697%
2026-05-13	0.3000	0.3500	0.2900	0.3300	-8.333%	364	1,680	-69.697%
2026-05-12	0.2800	0.3600	0.2800	0.3600	-10.000%	15	1,680	-72.222%
2026-05-11	0.4700	0.4700	0.4000	0.4000	-33.333%	98	1,680	-75.000%
2026-05-08	0.5500	0.6500	0.4800	0.6000	-29.412%	137	1,298	-83.333%
2026-05-07	0.8500	0.9000	0.8500	0.8500	-10.526%	162	1,298	-88.235%
2026-05-06	1.0000	1.0000	0.9500	0.9500	0.000%	7	1,429	-89.474%
2026-05-05	0.8500	0.9500	0.8500	0.9500	+18.750%	29	1,426	-89.474%
2026-05-04	0.8000	0.8000	0.8000	0.8000	-15.789%	1	1,404	-87.500%
2026-05-01	0.9500	0.9700	0.9500	0.9500	-5.000%	7	1,399	-89.474%
2026-04-30	0.9000	1.0000	0.9000	1.0000	+19.048%	73	1,399	-90.000%
2026-04-29	0.9000	0.9000	0.8400	0.8400	-20.000%	29	1,395	-88.095%
2026-04-28	1.0000	1.0500	1.0000	1.0500	0.000%	6	1,399	-90.476%
2026-04-27	0.9500	1.0500	0.9500	1.0500	+16.667%	304	1,403	-90.476%
2026-04-24	0.9500	0.9500	0.9000	0.9000	0.000%	11	1,102	-88.889%
2026-04-23	1.0000	1.0000	0.9000	0.9000	-10.000%	5	1,109	-88.889%
2026-04-22	1.0500	1.0500	1.0000	1.0000	+5.263%	37	1,104	-90.000%
2026-04-21	1.0000	1.0500	0.9500	0.9500	+2.151%	15	1,064	-89.474%
2026-04-20	0.9000	1.0000	0.9000	0.9300	+3.333%	18	1,064	-89.247%
2026-04-17	0.9000	0.9500	0.9000	0.9000	+5.882%	31	1,051	-88.889%
2026-04-16	0.9500	0.9500	0.8500	0.8500	-5.556%	15	1,022	-88.235%
2026-04-15	0.8000	0.9000	0.8000	0.9000	+5.882%	81	1,008	-88.889%
2026-04-14	0.8000	0.8500	0.8000	0.8500	+13.333%	38	1,030	-88.235%
2026-04-13	0.6500	0.7500	0.6500	0.7500	+10.294%	35	1,001	-86.667%
2026-04-10	0.7000	0.7000	0.6800	0.6800	-9.333%	13	966	-85.294%
2026-04-09	0.7000	0.8000	0.6500	0.7500	+15.385%	86	968	-86.667%
2026-04-08	0.6000	0.6500	0.6000	0.6500	+8.333%	43	892	-84.615%
2026-04-07	0.6000	0.6000	0.6000	0.6000	+9.091%	21	869	-83.333%
2026-04-06	0.6000	0.6000	0.5400	0.5500	0.000%	34	848	-81.818%
2026-04-02	0.5000	0.5500	0.4500	0.5500	0.000%	165	676	-81.818%
2026-04-01	0.6000	0.6000	0.5000	0.5500	-8.333%	24	676	-81.818%
2026-03-31	0.5500	0.6000	0.5000	0.6000	+50.000%	54	664	-83.333%
2026-03-30	0.4000	0.4000	0.4000	0.4000	-11.111%	4	634	-75.000%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-10.000%	3	630	-77.778%
2026-03-26	0.5500	0.5500	0.4800	0.5000	0.000%	24	627	-80.000%
2026-03-25	0.5000	0.5000	0.5000	0.5000	-9.091%	7	610	-80.000%
2026-03-24	0.5500	0.5500	0.5400	0.5500	+10.000%	34	615	-81.818%
2026-03-23	0.4000	0.5500	0.4000	0.5000	+19.048%	216	586	-80.000%
2026-03-20	0.5400	0.5400	0.4000	0.4200	-30.000%	103	376	-76.190%
2026-03-18	0.6300	0.6300	0.6000	0.6000	-13.043%	7	283	-83.333%
2026-03-17	0.7000	0.7500	0.6900	0.6900	+15.000%	27	277	-85.507%
2026-03-13	0.5700	0.6000	0.5700	0.6000	-14.286%	7	255	-83.333%
2026-03-12	0.6000	0.7000	0.6000	0.7000	0.000%	30	248	-85.714%
2026-03-10	0.7500	0.7500	0.7000	0.7000	0.000%	2	248	-85.714%
2026-03-09	0.7000	0.7000	0.7000	0.7000	-1.408%	2	248	-85.714%
2026-03-06	0.7100	0.7100	0.7100	0.7100	-16.471%	1	250	-85.915%
2026-03-05	0.8500	0.8500	0.8500	0.8500	0.000%	1	249	-88.235%
2026-03-04	0.8500	0.8600	0.8500	0.8500	-2.299%	65	249	-88.235%
2026-03-02	0.8000	0.8700	0.8000	0.8700	+16.000%	55	184	-88.506%
2026-02-27	0.7500	0.7500	0.7500	0.7500	-11.765%	20	144	-86.667%
2026-02-26	0.7300	0.8500	0.7300	0.8500	+41.667%	57	124	-88.235%
2026-02-25	0.6200	0.6200	0.6000	0.6000	-33.333%	9	71	-83.333%
2026-02-18	0.9000	0.9000	0.9000	0.9000	-10.000%	1	71	-88.889%
2026-02-12	1.0000	1.0000	1.0000	1.0000	-4.762%	70	70	-90.000%
2026-01-28	1.0500	1.0500	1.0500	1.0500	+10.526%	4	12	-90.476%
2026-01-26	0.9500	0.9500	0.9500	0.9500	0.000%	8	8	-89.474%

.dark-mode .JbWkRF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbWkRF{ color: #333333; background-color: white; border: 2px solid #333333; }STWD20260918C18STWD Sep 18 2026 18.00 Call (STWD260918C00018000)option OPRA

STWD20260918C18
STWD Sep 18 2026 18.00 Call (STWD260918C00018000)
option OPRA