Dark

STWD20260918P16
STWD Sep 18 2026 16.00 Put (STWD260918P00016000)
option OPRA

EOD

Aug 24, 2026

0.1000-16.667%(-0.0200)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1000	0.1100	0.1000	0.1000	-16.667%	110	2,721	0.000%
2026-08-21	0.1000	0.1400	0.1000	0.1200	+9.091%	23	2,644	-16.667%
2026-08-20	0.1000	0.1500	0.1000	0.1100	-26.667%	8	2,621	-9.091%
2026-08-19	0.1500	0.1500	0.1500	0.1500	-25.000%	17	2,621	-33.333%
2026-08-18	0.2500	0.2500	0.1500	0.2000	-13.043%	22	2,636	-50.000%
2026-08-17	0.2000	0.2500	0.2000	0.2300	+35.294%	64	2,614	-56.522%
2026-08-14	0.1500	0.2000	0.1500	0.1700	-15.000%	41	2,589	-41.176%
2026-08-13	0.2000	0.2000	0.1500	0.2000	0.000%	104	2,603	-50.000%
2026-08-12	0.1300	0.2000	0.1000	0.2000	+33.333%	192	2,699	-50.000%
2026-08-11	0.1500	0.1500	0.1500	0.1500	0.000%	5	2,525	-33.333%
2026-08-10	0.2000	0.2300	0.1500	0.1500	-25.000%	196	2,520	-33.333%
2026-08-07	0.4000	0.4000	0.2000	0.2000	-59.184%	65	2,529	-50.000%
2026-08-06	0.5000	0.6500	0.4900	0.4900	+22.500%	286	2,499	-79.592%
2026-08-05	0.4000	0.4000	0.4000	0.4000	-25.926%	16	2,494	-75.000%
2026-08-03	0.4000	0.5400	0.4000	0.5400	+25.581%	7	2,478	-81.481%
2026-07-31	0.4500	0.4500	0.4000	0.4300	+4.878%	144	2,471	-76.744%
2026-07-30	0.3500	0.4100	0.3500	0.4100	+70.833%	25	2,459	-75.610%
2026-07-28	0.2400	0.2400	0.2400	0.2400	-4.000%	20	2,467	-58.333%
2026-07-24	0.2500	0.2500	0.2500	0.2500	-21.875%	1	2,487	-60.000%
2026-07-23	0.3000	0.3200	0.2900	0.3200	+28.000%	31	2,486	-68.750%
2026-07-22	0.2400	0.2500	0.2400	0.2500	+8.696%	7	2,465	-60.000%
2026-07-21	0.3000	0.3000	0.2300	0.2300	-8.000%	15	2,462	-56.522%
2026-07-20	0.2300	0.2500	0.2300	0.2500	+25.000%	21	2,477	-60.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	0.000%	2	2,456	-50.000%
2026-07-16	0.2500	0.2500	0.2000	0.2000	-37.500%	327	2,454	-50.000%
2026-07-14	0.2500	0.3200	0.2300	0.3200	-8.571%	11	2,614	-68.750%
2026-07-13	0.2700	0.3500	0.2700	0.3500	+16.667%	159	2,613	-71.429%
2026-07-10	0.3000	0.3000	0.3000	0.3000	0.000%	225	2,456	-66.667%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-14.286%	7	2,294	-66.667%
2026-07-08	0.3000	0.3500	0.3000	0.3500	0.000%	200	2,287	-71.429%
2026-07-02	0.4000	0.4000	0.3500	0.3500	0.000%	11	2,169	-71.429%
2026-07-01	0.5000	0.5000	0.3500	0.3500	0.000%	8	2,169	-71.429%
2026-06-29	0.3500	0.3500	0.3500	0.3500	-22.222%	1	2,162	-71.429%
2026-06-24	0.4500	0.4500	0.4500	0.4500	-4.255%	1	2,162	-77.778%
2026-06-23	0.4700	0.4700	0.4700	0.4700	+4.444%	27	2,161	-78.723%
2026-06-22	0.4400	0.4500	0.4400	0.4500	+2.273%	9	2,188	-77.778%
2026-06-18	0.4400	0.4400	0.4400	0.4400	-6.383%	410	1,658	-77.273%
2026-06-17	0.4800	0.4900	0.4500	0.4700	+17.500%	201	1,658	-78.723%
2026-06-11	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,658	-75.000%
2026-06-08	0.4000	0.4000	0.4000	0.4000	-27.273%	40	1,648	-75.000%
2026-06-01	0.4500	0.5500	0.4500	0.5500	+37.500%	1,260	1,648	-81.818%
2026-05-29	0.4000	0.4000	0.4000	0.4000	0.000%	5	819	-75.000%
2026-05-28	0.4000	0.4000	0.4000	0.4000	0.000%	12	814	-75.000%
2026-05-21	0.4000	0.4000	0.4000	0.4000	-18.367%	10	802	-75.000%
2026-05-20	0.4900	0.4900	0.4900	0.4900	+2.083%	20	802	-79.592%
2026-05-19	0.4800	0.4800	0.4800	0.4800	+20.000%	5	772	-79.167%
2026-05-18	0.4000	0.4000	0.4000	0.4000	-4.762%	200	772	-75.000%
2026-05-15	0.4200	0.4200	0.4200	0.4200	-6.667%	40	772	-76.190%
2026-05-14	0.4500	0.4500	0.4500	0.4500	+12.500%	105	639	-77.778%
2026-05-08	0.4000	0.4000	0.4000	0.4000	+33.333%	10	539	-75.000%
2026-05-07	0.3000	0.3000	0.3000	0.3000	0.000%	1	529	-66.667%
2026-05-06	0.2600	0.3000	0.2600	0.3000	0.000%	110	530	-66.667%
2026-05-04	0.3000	0.3000	0.3000	0.3000	-16.667%	5	566	-66.667%
2026-05-01	0.3000	0.3600	0.3000	0.3600	+2.857%	20	550	-72.222%
2026-04-30	0.3500	0.3500	0.3500	0.3500	0.000%	1	550	-71.429%
2026-04-29	0.3500	0.3500	0.3500	0.3500	0.000%	1	550	-71.429%
2026-04-28	0.3500	0.3500	0.3500	0.3500	-12.500%	1	550	-71.429%
2026-04-22	0.3500	0.4000	0.3500	0.4000	+2.564%	2	549	-75.000%
2026-04-20	0.3800	0.4400	0.3500	0.3900	0.000%	64	547	-74.359%
2026-04-17	0.3900	0.3900	0.3900	0.3900	-7.143%	1	491	-74.359%
2026-04-16	0.4000	0.4200	0.4000	0.4200	-16.000%	42	490	-76.190%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+21.951%	125	529	-80.000%
2026-04-14	0.4100	0.4100	0.4100	0.4100	-18.000%	150	439	-75.610%
2026-04-13	0.5000	0.5000	0.5000	0.5000	+11.111%	6	405	-80.000%
2026-04-10	0.4500	0.4500	0.4500	0.4500	-30.769%	4	399	-77.778%
2026-04-06	0.6000	0.6500	0.6000	0.6500	+8.333%	33	395	-84.615%
2026-04-01	0.6000	0.6000	0.6000	0.6000	-25.000%	15	358	-83.333%
2026-03-30	0.8000	0.8000	0.8000	0.8000	0.000%	3	343	-87.500%
2026-03-27	0.8000	0.8000	0.8000	0.8000	+6.667%	225	342	-87.500%
2026-03-26	0.7500	0.7500	0.7500	0.7500	0.000%	2	345	-86.667%
2026-03-25	0.7500	0.7500	0.7500	0.7500	-1.316%	1	343	-86.667%
2026-03-24	0.7600	0.7600	0.7600	0.7600	-3.797%	7	343	-86.842%
2026-03-20	0.7900	0.7900	0.7900	0.7900	+12.857%	40	336	-87.342%
2026-03-16	0.7000	0.7000	0.7000	0.7000	0.000%	3	296	-85.714%
2026-03-13	0.7000	0.7000	0.7000	0.7000	0.000%	3	295	-85.714%
2026-03-12	0.6000	0.7000	0.6000	0.7000	0.000%	2	295	-85.714%
2026-03-09	0.7500	0.8000	0.7000	0.7000	+4.478%	23	294	-85.714%
2026-03-06	0.6700	0.6700	0.6700	0.6700	+3.077%	1	274	-85.075%
2026-03-04	0.6500	0.6500	0.6500	0.6500	-7.143%	1	274	-84.615%
2026-03-02	0.7000	0.7000	0.7000	0.7000	+4.478%	10	274	-85.714%
2026-02-19	0.6700	0.6700	0.6700	0.6700	+11.667%	225	264	-85.075%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-10.448%	40	264	-83.333%
2026-02-03	0.6700	0.6700	0.6700	0.6700	+3.077%	5	224	-85.075%
2026-01-30	0.6500	0.6500	0.6500	0.6500	+8.333%	200	219	-84.615%
2026-01-26	0.6000	0.6000	0.6000	0.6000	0.000%	19	19	-83.333%

.dark-mode .dhmk7k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhmk7k{ color: #333333; background-color: white; border: 2px solid #333333; }STWD20260918P16STWD Sep 18 2026 16.00 Put (STWD260918P00016000)option OPRA

STWD20260918P16
STWD Sep 18 2026 16.00 Put (STWD260918P00016000)
option OPRA