Dark

STWD20270115C22
STWD Jan 15 2027 22.00 Call (STWD270115C00022000)
option OPRA

EOD

Jun 30, 2026

0.0500-28.571%(-0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0500	0.0500	0.0500	0.0500	-28.571%	100	1,980	0.000%
2026-06-24	0.0700	0.0700	0.0700	0.0700	-12.500%	1	2,007	-28.571%
2026-06-15	0.0500	0.0800	0.0500	0.0800	+60.000%	12	2,007	-37.500%
2026-06-11	0.0500	0.0800	0.0500	0.0500	0.000%	32	2,007	0.000%
2026-06-10	0.0500	0.0500	0.0500	0.0500	0.000%	202	1,983	0.000%
2026-05-08	0.0500	0.0500	0.0500	0.0500	0.000%	2	1,784	0.000%
2026-05-07	0.0900	0.0900	0.0500	0.0500	-44.444%	22	1,784	0.000%
2026-05-05	0.0900	0.0900	0.0900	0.0900	+12.500%	199	1,800	-44.444%
2026-05-04	0.0800	0.0800	0.0800	0.0800	-20.000%	1	1,601	-37.500%
2026-04-30	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,601	-50.000%
2026-04-28	0.1100	0.1100	0.1100	0.1100	+10.000%	51	1,600	-54.545%
2026-04-23	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,600	-50.000%
2026-04-17	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,600	-50.000%
2026-04-15	0.1000	0.1000	0.1000	0.1000	+42.857%	1	1,601	-50.000%
2026-04-14	0.0700	0.0700	0.0700	0.0700	+40.000%	14	1,600	-28.571%
2026-04-13	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,586	0.000%
2026-04-08	0.0700	0.0700	0.0700	0.0700	+40.000%	77	1,585	-28.571%
2026-04-01	0.0500	0.0500	0.0500	0.0500	-50.000%	30	1,534	0.000%
2026-03-31	0.1000	0.1000	0.1000	0.1000	+100.000%	1	1,534	-50.000%
2026-03-25	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,534	0.000%
2026-03-23	0.0500	0.1000	0.0500	0.1000	0.000%	13	1,534	-50.000%
2026-03-18	0.0500	0.1000	0.0500	0.1000	+42.857%	201	1,543	-50.000%
2026-03-17	0.0700	0.0700	0.0700	0.0700	-30.000%	2	1,345	-28.571%
2026-03-16	0.1000	0.1000	0.1000	0.1000	0.000%	10	1,346	-50.000%
2026-03-12	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,356	-50.000%
2026-03-09	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,355	-50.000%
2026-03-05	0.1000	0.1000	0.1000	0.1000	0.000%	7	1,354	-50.000%
2026-03-02	0.1000	0.1000	0.1000	0.1000	0.000%	12	1,354	-50.000%
2026-02-27	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,366	-50.000%
2026-02-25	0.1000	0.1200	0.1000	0.1200	-7.692%	85	1,442	-58.333%
2026-02-24	0.1000	0.1300	0.1000	0.1300	+30.000%	9	1,442	-61.538%
2026-02-13	0.1000	0.1000	0.1000	0.1000	-23.077%	7	1,427	-50.000%
2026-02-09	0.1300	0.1300	0.1300	0.1300	-13.333%	5	1,427	-61.538%
2026-02-04	0.1300	0.1500	0.1300	0.1500	+50.000%	15	1,432	-66.667%
2026-01-30	0.1000	0.1000	0.1000	0.1000	-23.077%	4	1,436	-50.000%
2026-01-28	0.1200	0.1300	0.1200	0.1300	+8.333%	17	1,436	-61.538%
2026-01-27	0.1400	0.1400	0.1100	0.1200	-20.000%	32	1,435	-58.333%
2026-01-26	0.1500	0.1500	0.1500	0.1500	0.000%	16	1,419	-66.667%
2026-01-22	0.1700	0.1700	0.1500	0.1500	+15.385%	9	1,408	-66.667%
2026-01-21	0.1300	0.1500	0.1100	0.1300	-23.529%	34	1,399	-61.538%
2026-01-20	0.1600	0.1700	0.1600	0.1700	0.000%	18	1,380	-70.588%
2026-01-15	0.1500	0.1700	0.1300	0.1700	+13.333%	88	1,378	-70.588%
2026-01-13	0.1500	0.1500	0.1500	0.1500	+7.143%	2	1,352	-66.667%
2026-01-12	0.1400	0.1400	0.1400	0.1400	-12.500%	12	1,352	-64.286%
2026-01-07	0.1600	0.1600	0.1600	0.1600	-20.000%	2	1,352	-68.750%
2026-01-06	0.2000	0.2000	0.2000	0.2000	+17.647%	10	1,354	-75.000%
2026-01-02	0.1600	0.1700	0.1600	0.1700	-15.000%	3	1,364	-70.588%
2025-12-31	0.2000	0.2000	0.2000	0.2000	+81.818%	5	1,361	-75.000%
2025-12-30	0.1100	0.1100	0.1100	0.1100	-15.385%	9	1,361	-54.545%
2025-12-29	0.1300	0.1300	0.1300	0.1300	-13.333%	10	1,361	-61.538%
2025-12-23	0.1500	0.1500	0.1500	0.1500	-16.667%	1	1,371	-66.667%
2025-12-22	0.1500	0.1800	0.1500	0.1800	-10.000%	5	1,368	-72.222%
2025-12-18	0.2000	0.2000	0.2000	0.2000	-20.000%	7	1,368	-75.000%
2025-12-10	0.2500	0.2500	0.2500	0.2500	+25.000%	32	1,373	-80.000%
2025-12-08	0.2000	0.2000	0.2000	0.2000	0.000%	15	1,373	-75.000%
2025-12-02	0.2000	0.2000	0.2000	0.2000	+25.000%	35	1,386	-75.000%
2025-12-01	0.1600	0.1600	0.1600	0.1600	-30.435%	19	1,351	-68.750%
2025-11-26	0.2000	0.2300	0.2000	0.2300	-23.333%	20	1,375	-78.261%
2025-11-24	0.2900	0.3000	0.2900	0.3000	+50.000%	98	1,375	-83.333%
2025-11-21	0.2000	0.2000	0.2000	0.2000	-71.429%	13	1,443	-75.000%
2025-11-20	0.7000	0.7000	0.7000	0.7000	+366.667%	25	1,451	-92.857%
2025-11-19	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,458	-66.667%
2025-11-18	0.1500	0.1500	0.1500	0.1500	-11.765%	2	1,461	-66.667%
2025-11-11	0.2100	0.2100	0.1700	0.1700	-10.526%	31	1,463	-70.588%
2025-11-10	0.2300	0.2300	0.1900	0.1900	-17.391%	22	1,473	-73.684%
2025-11-04	0.2300	0.2300	0.2300	0.2300	0.000%	3	1,487	-78.261%
2025-11-03	0.2000	0.2300	0.2000	0.2300	-8.000%	4	1,494	-78.261%
2025-10-30	0.2500	0.2500	0.2500	0.2500	-26.471%	1	1,494	-80.000%
2025-10-27	0.1700	0.3400	0.1700	0.3400	+13.333%	2	1,494	-85.294%
2025-10-24	0.2200	0.3000	0.2200	0.3000	+20.000%	80	1,494	-83.333%
2025-10-23	0.2500	0.2500	0.2500	0.2500	-16.667%	10	1,495	-80.000%
2025-10-22	0.3000	0.3000	0.3000	0.3000	-6.250%	10	1,505	-83.333%
2025-10-21	0.2100	0.3200	0.2100	0.3200	+28.000%	2	1,505	-84.375%
2025-10-15	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,506	-80.000%
2025-10-14	0.2800	0.3000	0.2800	0.3000	+36.364%	3	1,507	-83.333%
2025-10-13	0.2200	0.2200	0.2200	0.2200	-8.333%	5	1,508	-77.273%
2025-10-10	0.2500	0.2600	0.2400	0.2400	-4.000%	27	1,513	-79.167%
2025-10-09	0.2800	0.2800	0.2500	0.2500	-7.407%	21	1,504	-80.000%
2025-10-07	0.2700	0.2700	0.2700	0.2700	-18.182%	4	1,513	-81.481%
2025-10-06	0.3300	0.3300	0.3300	0.3300	-10.811%	5	1,513	-84.848%
2025-10-02	0.3700	0.3700	0.3700	0.3700	-17.778%	1	1,518	-86.486%
2025-09-30	0.4500	0.4500	0.4500	0.4500	+32.353%	5	1,518	-88.889%
2025-09-25	0.3500	0.3500	0.3400	0.3400	-2.857%	25	1,513	-85.294%
2025-09-22	0.3500	0.4000	0.3500	0.3500	-16.667%	5	1,537	-85.714%
2025-09-19	0.4400	0.4400	0.4200	0.4200	+5.000%	7	1,537	-88.095%
2025-09-17	0.4200	0.4200	0.4000	0.4000	-11.111%	12	1,539	-87.500%
2025-09-16	0.4500	0.4500	0.4500	0.4500	0.000%	50	1,527	-88.889%
2025-09-15	0.4300	0.4500	0.4300	0.4500	-10.000%	22	1,527	-88.889%
2025-09-12	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,515	-90.000%
2025-09-11	0.5500	0.5500	0.5000	0.5000	+13.636%	10	1,515	-90.000%
2025-09-09	0.4400	0.4400	0.4400	0.4400	-4.348%	10	1,515	-88.636%
2025-09-08	0.4600	0.4600	0.4600	0.4600	-11.538%	15	1,510	-89.130%
2025-09-05	0.5500	0.5500	0.5000	0.5200	+30.000%	34	1,503	-90.385%
2025-09-02	0.4000	0.4000	0.4000	0.4000	-6.977%	4	1,474	-87.500%
2025-08-28	0.4300	0.4300	0.4300	0.4300	-14.000%	5	1,472	-88.372%
2025-08-22	0.4800	0.5000	0.4800	0.5000	+35.135%	41	1,477	-90.000%
2025-08-21	0.3700	0.3700	0.3700	0.3700	-26.000%	1	1,436	-86.486%
2025-08-20	0.4700	0.5000	0.4700	0.5000	+6.383%	17	1,437	-90.000%
2025-08-19	0.4500	0.4700	0.4500	0.4700	+4.444%	15	1,437	-89.362%
2025-08-15	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,437	-88.889%
2025-08-13	0.5000	0.5000	0.5000	0.5000	+11.111%	1	1,436	-90.000%
2025-08-11	0.4500	0.4500	0.4500	0.4500	0.000%	10	1,436	-88.889%
2025-08-04	0.4500	0.4500	0.4500	0.4500	+4.651%	16	1,431	-88.889%
2025-08-01	0.4400	0.4400	0.4300	0.4300	-4.444%	33	1,447	-88.372%
2025-07-31	0.4500	0.4500	0.4500	0.4500	-10.000%	2	1,460	-88.889%
2025-07-30	0.5500	0.5500	0.5000	0.5000	+2.041%	3	1,460	-90.000%
2025-07-24	0.4900	0.4900	0.4900	0.4900	-7.547%	1	1,459	-89.796%
2025-07-23	0.5300	0.5300	0.5300	0.5300	+17.778%	4	1,458	-90.566%
2025-07-22	0.4500	0.4500	0.4500	0.4500	-6.250%	2	1,454	-88.889%
2025-07-21	0.4800	0.4800	0.4800	0.4800	-4.000%	20	1,456	-89.583%
2025-07-18	0.5000	0.5000	0.5000	0.5000	0.000%	21	1,476	-90.000%
2025-07-17	0.5300	0.5300	0.5000	0.5000	-42.529%	28	1,497	-90.000%
2025-07-11	0.8700	0.8800	0.7300	0.8700	-8.421%	10	1,485	-94.253%
2025-07-10	0.7000	0.9500	0.7000	0.9500	+11.765%	27	1,482	-94.737%
2025-07-03	0.8500	0.8500	0.8500	0.8500	+13.333%	3	1,457	-94.118%
2025-07-02	0.7500	0.7500	0.7500	0.7500	+7.143%	22	1,457	-93.333%
2025-07-01	0.7000	0.7000	0.7000	0.7000	+4.478%	1	1,435	-92.857%
2025-06-27	0.6700	0.6700	0.6700	0.6700	+9.836%	1	1,434	-92.537%
2025-06-25	0.6100	0.6100	0.6100	0.6100	+1.667%	12	1,433	-91.803%
2025-06-24	0.6000	0.6100	0.6000	0.6000	+3.448%	30	1,425	-91.667%
2025-06-18	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,396	-91.379%
2025-06-17	0.5600	0.5600	0.5600	0.5600	-12.500%	3	1,396	-91.071%
2025-06-16	0.6400	0.7000	0.6200	0.6400	-1.538%	318	1,399	-92.188%
2025-06-12	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,481	-92.308%
2025-06-11	0.7000	0.7000	0.7000	0.7000	+7.692%	100	1,480	-92.857%
2025-06-10	0.6900	0.6900	0.6500	0.6500	-7.143%	50	1,380	-92.308%
2025-06-09	0.7000	0.7000	0.7000	0.7000	+2.941%	3	1,352	-92.857%
2025-06-06	0.7000	0.7000	0.6800	0.6800	+4.615%	54	1,350	-92.647%
2025-06-05	0.6500	0.6500	0.6500	0.6500	0.000%	130	1,333	-92.308%
2025-05-28	0.6500	0.6500	0.6500	0.6500	+16.071%	1	1,203	-92.308%
2025-05-22	0.5000	0.5600	0.5000	0.5600	-6.667%	11	1,202	-91.071%
2025-05-20	0.6000	0.6000	0.6000	0.6000	-1.639%	70	1,193	-91.667%
2025-05-16	0.5200	0.6600	0.5200	0.6100	-3.175%	344	1,123	-91.803%
2025-05-13	0.7000	0.7000	0.6300	0.6300	+12.500%	40	953	-92.063%
2025-05-12	0.5600	0.5600	0.5600	0.5600	+12.000%	5	984	-91.071%
2025-05-09	0.5300	0.5300	0.5000	0.5000	+11.111%	82	979	-90.000%
2025-05-08	0.4500	0.4500	0.4500	0.4500	-25.000%	1	938	-88.889%
2025-05-02	0.6000	0.6000	0.6000	0.6000	-6.250%	10	937	-91.667%
2025-04-29	0.5800	0.6400	0.5800	0.6400	+3.226%	2	938	-92.188%
2025-04-28	0.6000	0.6200	0.6000	0.6200	-1.587%	12	938	-91.935%
2025-04-23	0.6300	0.6300	0.6300	0.6300	+6.780%	10	928	-92.063%
2025-04-17	0.5900	0.5900	0.5900	0.5900	+9.259%	1	928	-91.525%
2025-04-16	0.5400	0.5400	0.5400	0.5400	+45.946%	1	928	-90.741%
2025-04-10	0.3600	0.4000	0.3600	0.3700	-24.490%	42	927	-86.486%
2025-04-09	0.4900	0.4900	0.4900	0.4900	+40.000%	1	960	-89.796%
2025-04-08	0.3500	0.3500	0.3100	0.3500	+6.061%	8	960	-85.714%
2025-04-04	0.3300	0.3300	0.3300	0.3300	-26.667%	50	953	-84.848%
2025-04-03	0.4500	0.4500	0.4500	0.4500	-4.255%	10	953	-88.889%
2025-04-02	0.4900	0.4900	0.4700	0.4700	-17.544%	30	914	-89.362%
2025-04-01	0.5500	0.5700	0.5500	0.5700	+14.000%	2	914	-91.228%
2025-03-31	0.4500	0.5000	0.4500	0.5000	0.000%	11	913	-90.000%
2025-03-27	0.5000	0.5000	0.5000	0.5000	+4.167%	15	912	-90.000%
2025-03-24	0.4000	0.5000	0.4000	0.4800	-18.644%	41	912	-89.583%
2025-03-19	0.5900	0.5900	0.5900	0.5900	+15.686%	5	871	-91.525%
2025-03-18	0.4500	0.5100	0.4500	0.5100	-7.273%	7	866	-90.196%
2025-03-17	0.5400	0.5500	0.5400	0.5500	+17.021%	60	861	-90.909%
2025-03-14	0.4700	0.4700	0.4700	0.4700	+4.444%	20	861	-89.362%
2025-03-12	0.4600	0.4600	0.4500	0.4500	-10.000%	10	851	-88.889%
2025-03-11	0.6500	0.6500	0.4500	0.5000	-28.571%	60	841	-90.000%
2025-03-10	0.7000	0.7000	0.7000	0.7000	+7.692%	4	791	-92.857%
2025-03-07	0.6000	0.6500	0.6000	0.6500	+18.182%	22	787	-92.308%
2025-03-06	0.5500	0.5500	0.5500	0.5500	0.000%	2	776	-90.909%
2025-03-03	0.5500	0.5500	0.5500	0.5500	0.000%	1	778	-90.909%
2025-02-28	0.6000	0.6000	0.5500	0.5500	+66.667%	4	778	-90.909%
2025-02-14	0.3300	0.3300	0.3300	0.3300	-17.500%	6	773	-84.848%
2025-01-22	0.5000	0.5000	0.4000	0.4000	-11.111%	5	773	-87.500%
2025-01-21	0.5000	0.5000	0.4500	0.4500	-15.094%	607	168	-88.889%
2025-01-16	0.1000	0.5400	0.1000	0.5300	+17.778%	45	168	-90.566%
2025-01-14	0.4500	0.4500	0.4500	0.4500	+15.385%	5	168	-88.889%
2025-01-13	0.3500	0.3900	0.3500	0.3900	-20.408%	2	163	-87.179%
2025-01-08	0.4900	0.4900	0.4900	0.4900	+13.953%	1	163	-89.796%
2025-01-02	0.4300	0.4300	0.4300	0.4300	-14.000%	2	163	-88.372%
2024-12-26	0.5000	0.5000	0.5000	0.5000	0.000%	1	161	-90.000%
2024-12-23	0.5000	0.5000	0.5000	0.5000	-9.091%	1	160	-90.000%
2024-12-20	0.5500	0.5500	0.5500	0.5500	-9.836%	1	161	-90.909%
2024-12-16	0.6100	0.6100	0.6100	0.6100	0.000%	12	150	-91.803%
2024-12-13	0.6700	0.6700	0.6100	0.6100	-12.857%	100	150	-91.803%
2024-12-11	0.7000	0.7000	0.7000	0.7000	-9.091%	50	101	-92.857%
2024-12-09	0.7700	0.7700	0.7700	0.7700	+2.667%	1	59	-93.506%
2024-12-05	0.7500	0.7500	0.7500	0.7500	+7.143%	1	58	-93.333%
2024-11-19	0.7900	0.7900	0.7000	0.7000	-12.500%	2	57	-92.857%
2024-11-13	0.7200	0.8000	0.7200	0.8000	+6.667%	12	56	-93.750%
2024-11-05	0.7500	0.8000	0.7000	0.7500	+7.143%	13	47	-93.333%
2024-11-01	0.7000	0.7000	0.7000	0.7000	-12.500%	10	34	-92.857%
2024-10-25	0.8000	0.8000	0.8000	0.8000	-11.111%	2	29	-93.750%
2024-10-15	0.9000	0.9000	0.9000	0.9000	-5.263%	5	28	-94.444%
2024-10-14	0.9500	0.9500	0.9500	0.9500	-28.571%	1	23	-94.737%
2024-10-09	1.3300	1.3300	1.3300	1.3300	+26.667%	1	22	-96.241%
2024-10-02	1.0500	1.0500	1.0500	1.0500	-4.545%	1	21	-95.238%
2024-09-24	1.1000	1.1000	1.1000	1.1000	-8.333%	16	21	-95.455%
2024-09-19	1.2000	1.2000	1.2000	1.2000	0.000%	5	5	-95.833%

.dark-mode .J8x71W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J8x71W{ color: #333333; background-color: white; border: 2px solid #333333; }STWD20270115C22STWD Jan 15 2027 22.00 Call (STWD270115C00022000)option OPRA

STWD20270115C22
STWD Jan 15 2027 22.00 Call (STWD270115C00022000)
option OPRA