Dark

STWD20260918P17
STWD Sep 18 2026 17.00 Put (STWD260918P00017000)
option OPRA

EOD

Aug 24, 2026

0.7300+15.873%(+0.1000)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.6400	0.7800	0.6400	0.7300	+15.873%	61	2,598	0.000%
2026-08-21	0.6500	0.6500	0.6300	0.6300	+5.000%	40	2,612	+15.873%
2026-08-20	0.6000	0.6000	0.6000	0.6000	+1.695%	2	2,592	+21.667%
2026-08-19	0.4500	0.5900	0.4500	0.5900	-34.444%	8	2,592	+23.729%
2026-08-18	0.9000	0.9000	0.8800	0.9000	+12.500%	38	2,593	-18.889%
2026-08-17	0.8000	0.8000	0.8000	0.8000	+33.333%	9	2,595	-8.750%
2026-08-12	0.6000	0.6000	0.6000	0.6000	+33.333%	5	2,593	+21.667%
2026-08-11	0.4500	0.4500	0.4300	0.4500	-35.714%	27	2,588	+62.222%
2026-08-07	1.0100	1.0100	0.6900	0.7000	-50.704%	26	2,584	+4.286%
2026-08-06	1.4000	1.4200	1.4000	1.4200	+44.898%	53	2,580	-48.592%
2026-08-04	1.0500	1.0500	0.9800	0.9800	-12.500%	135	2,627	-25.510%
2026-08-03	1.2000	1.2000	1.1200	1.1200	+4.673%	303	2,762	-34.821%
2026-07-31	1.0000	1.1000	1.0000	1.0700	+12.632%	81	3,053	-31.776%
2026-07-30	0.9500	0.9500	0.9500	0.9500	+58.333%	10	2,991	-23.158%
2026-07-27	0.6000	0.6000	0.6000	0.6000	-25.000%	4	2,981	+21.667%
2026-07-24	0.8000	0.8000	0.8000	0.8000	+8.108%	3	2,977	-8.750%
2026-07-22	0.7400	0.7400	0.7400	0.7400	+13.846%	1	2,976	-1.351%
2026-07-20	0.6500	0.6500	0.6500	0.6500	+27.451%	10	2,977	+12.308%
2026-07-16	0.5100	0.5100	0.5100	0.5100	-12.069%	2	2,967	+43.137%
2026-07-15	0.5800	0.5800	0.5800	0.5800	-26.582%	10	2,969	+25.862%
2026-07-13	0.6500	0.7900	0.6500	0.7900	-7.059%	43	2,969	-7.595%
2026-07-01	0.7600	0.8500	0.7500	0.8500	+14.865%	1,700	2,986	-14.118%
2026-06-30	0.7400	0.7400	0.7400	0.7400	-7.500%	3	1,333	-1.351%
2026-06-22	0.8000	0.8000	0.8000	0.8000	-11.111%	2	1,336	-8.750%
2026-06-18	0.9700	0.9700	0.9000	0.9000	-10.000%	4	1,315	-18.889%
2026-06-17	0.8400	1.0000	0.8400	1.0000	+17.647%	16	1,315	-27.000%
2026-06-12	0.8500	0.8500	0.8500	0.8500	+25.000%	10	1,315	-14.118%
2026-06-10	0.6800	0.6800	0.6800	0.6800	-12.821%	1	1,315	+7.353%
2026-06-08	0.7900	0.7900	0.7800	0.7800	-2.500%	35	1,314	-6.410%
2026-06-04	0.8000	0.8000	0.8000	0.8000	-2.439%	1	1,294	-8.750%
2026-06-03	0.8200	0.8200	0.8200	0.8200	0.000%	1	1,293	-10.976%
2026-06-02	0.8200	0.8200	0.8200	0.8200	-8.889%	5	1,293	-10.976%
2026-06-01	0.9000	0.9000	0.9000	0.9000	+20.000%	2	1,293	-18.889%
2026-05-28	0.7500	0.7500	0.7500	0.7500	-21.875%	10	1,291	-2.667%
2026-05-19	0.9600	0.9600	0.9600	0.9600	+12.941%	1	1,281	-23.958%
2026-05-15	0.8500	0.8500	0.8500	0.8500	+7.595%	2	1,281	-14.118%
2026-05-14	0.8500	0.8500	0.7900	0.7900	-7.059%	102	1,279	-7.595%
2026-05-13	0.8200	0.8500	0.8200	0.8500	+6.250%	4	1,177	-14.118%
2026-05-12	0.8000	0.8000	0.8000	0.8000	+11.111%	100	1,177	-8.750%
2026-05-11	0.7200	0.7200	0.7200	0.7200	-4.000%	1	1,177	+1.389%
2026-05-08	0.7000	0.7500	0.5600	0.7500	+36.364%	503	1,076	-2.667%
2026-05-07	0.5000	0.5500	0.5000	0.5500	+10.000%	5	880	+32.727%
2026-05-05	0.5000	0.5000	0.5000	0.5000	+6.383%	1	877	+46.000%
2026-05-04	0.4900	0.4900	0.4700	0.4700	-21.667%	2	878	+55.319%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+15.385%	3	877	+21.667%
2026-04-28	0.5200	0.5200	0.5200	0.5200	+4.000%	1	878	+40.385%
2026-04-27	0.5000	0.5000	0.5000	0.5000	-9.091%	15	877	+46.000%
2026-04-23	0.5900	0.5900	0.5500	0.5500	+10.000%	23	877	+32.727%
2026-04-22	0.5000	0.5000	0.5000	0.5000	+11.111%	5	854	+46.000%
2026-04-20	0.4500	0.4500	0.4500	0.4500	-25.000%	1	849	+62.222%
2026-04-16	0.6000	0.6000	0.6000	0.6000	+9.091%	1	848	+21.667%
2026-04-15	0.6500	0.6500	0.5500	0.5500	-31.250%	99	847	+32.727%
2026-04-09	0.8000	0.8000	0.8000	0.8000	+14.286%	4	856	-8.750%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-30.000%	2	856	+4.286%
2026-04-06	1.0000	1.0000	1.0000	1.0000	-16.667%	1	854	-27.000%
2026-03-30	1.2000	1.2000	1.2000	1.2000	0.000%	10	854	-39.167%
2026-03-27	1.2000	1.2000	1.2000	1.2000	+9.091%	3	864	-39.167%
2026-03-25	1.1500	1.1500	1.0700	1.1000	-4.348%	22	861	-33.636%
2026-03-23	1.1500	1.1500	1.1500	1.1500	+13.861%	1	839	-36.522%
2026-03-19	1.0000	1.0100	1.0000	1.0100	-0.980%	7	839	-27.723%
2026-03-17	1.0200	1.0300	1.0200	1.0200	+0.990%	5	834	-28.431%
2026-03-13	1.0000	1.0500	1.0000	1.0100	+6.316%	62	834	-27.723%
2026-03-11	0.9500	0.9500	0.9500	0.9500	-3.061%	2	772	-23.158%
2026-03-10	1.0600	1.0600	0.9800	0.9800	-14.783%	24	770	-25.510%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+15.000%	3	780	-36.522%
2026-03-06	1.0500	1.0500	1.0000	1.0000	+11.111%	32	777	-27.000%
2026-03-05	0.8500	0.9000	0.8500	0.9000	+5.882%	14	745	-18.889%
2026-03-04	0.8500	0.8500	0.8500	0.8500	-5.556%	1	731	-14.118%
2026-03-02	1.0000	1.0000	0.9000	0.9000	-4.255%	46	730	-18.889%
2026-02-27	1.0000	1.0000	0.9400	0.9400	-1.053%	91	684	-22.340%
2026-02-26	0.9500	0.9500	0.9500	0.9500	-5.941%	20	683	-23.158%
2026-02-25	1.0500	1.0700	1.0000	1.0100	-1.942%	290	373	-27.723%
2026-02-24	1.0000	1.0300	1.0000	1.0300	+19.767%	270	373	-29.126%
2026-02-23	0.8600	0.8600	0.8600	0.8600	-9.474%	1	103	-15.116%
2026-02-20	0.9500	0.9500	0.9500	0.9500	+3.261%	20	102	-23.158%
2026-02-19	0.9200	0.9200	0.9200	0.9200	+22.667%	1	82	-20.652%
2026-02-04	0.7500	0.7500	0.7500	0.7500	-25.000%	20	81	-2.667%
2026-02-02	1.0000	1.0000	1.0000	1.0000	0.000%	11	61	-27.000%
2026-01-30	1.0000	1.0000	1.0000	1.0000	+17.647%	11	50	-27.000%
2026-01-27	0.8500	0.8500	0.8500	0.8500	0.000%	12	39	-14.118%
2026-01-26	0.8500	0.8500	0.8500	0.8500	-7.609%	12	27	-14.118%
2026-01-21	0.9200	0.9200	0.9200	0.9200	+8.235%	2	15	-20.652%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+21.429%	12	13	-14.118%
2026-01-16	0.7000	0.7000	0.7000	0.7000	0.000%	1	0	+4.286%

.dark-mode .FzWWjX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FzWWjX{ color: #333333; background-color: white; border: 2px solid #333333; }STWD20260918P17STWD Sep 18 2026 17.00 Put (STWD260918P00017000)option OPRA

STWD20260918P17
STWD Sep 18 2026 17.00 Put (STWD260918P00017000)
option OPRA