Dark

STWD20270115P15
STWD Jan 15 2027 15.00 Put (STWD270115P00015000)
option OPRA

EOD

Aug 24, 2026

0.5500+22.222%(+0.1000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.4000	0.5500	0.4000	0.5500	+22.222%	36	3,966	0.000%
2026-08-21	0.4500	0.4500	0.4500	0.4500	+12.500%	1	4,000	+22.222%
2026-08-19	0.4000	0.4000	0.4000	0.4000	-11.111%	1	4,000	+37.500%
2026-08-18	0.4500	0.5500	0.4500	0.4500	0.000%	40	4,000	+22.222%
2026-08-17	0.4500	0.4500	0.4500	0.4500	-6.250%	20	3,996	+22.222%
2026-08-14	0.4700	0.4800	0.4700	0.4800	-4.000%	18	3,996	+14.583%
2026-08-12	0.5000	0.5000	0.5000	0.5000	+25.000%	4	3,996	+10.000%
2026-08-11	0.4000	0.4000	0.4000	0.4000	-11.111%	120	3,996	+37.500%
2026-08-10	0.5500	0.5600	0.4500	0.4500	-40.000%	30	3,976	+22.222%
2026-08-06	0.8000	0.8500	0.7000	0.7500	+31.579%	144	3,983	-26.667%
2026-08-05	0.6300	0.6400	0.5700	0.5700	-17.391%	16	3,856	-3.509%
2026-08-03	0.7500	0.7500	0.6900	0.6900	-1.429%	8	3,847	-20.290%
2026-07-31	0.6500	0.7000	0.6500	0.7000	+12.903%	4	3,839	-21.429%
2026-07-30	0.6300	0.6400	0.6200	0.6200	+16.981%	8	3,837	-11.290%
2026-07-29	0.5000	0.5300	0.5000	0.5300	+3.922%	60	3,833	+3.774%
2026-07-24	0.5100	0.5100	0.5100	0.5100	-8.929%	40	3,893	+7.843%
2026-07-23	0.6000	0.6000	0.5600	0.5600	+12.000%	156	3,902	-1.786%
2026-07-22	0.5000	0.5000	0.5000	0.5000	+25.000%	60	3,902	+10.000%
2026-07-16	0.4000	0.4000	0.4000	0.4000	0.000%	1	3,962	+37.500%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-27.273%	3	3,962	+37.500%
2026-07-14	0.5500	0.5500	0.5500	0.5500	-15.385%	1	3,965	0.000%
2026-07-13	0.5900	0.6500	0.5900	0.6500	+30.000%	16	3,965	-15.385%
2026-07-10	0.5000	0.5000	0.5000	0.5000	-16.667%	200	3,979	+10.000%
2026-07-08	0.5500	0.6000	0.5500	0.6000	+20.000%	12	3,779	-8.333%
2026-07-07	0.5000	0.5000	0.5000	0.5000	-9.091%	30	3,778	+10.000%
2026-07-06	0.5500	0.5500	0.5500	0.5500	-12.698%	6	3,748	0.000%
2026-07-02	0.6300	0.6300	0.6300	0.6300	+5.000%	50	3,693	-12.698%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+1.695%	1	3,693	-8.333%
2026-06-30	0.5900	0.5900	0.5900	0.5900	-9.231%	1	3,692	-6.780%
2026-06-24	0.6500	0.6500	0.6000	0.6500	+8.333%	9	3,692	-15.385%
2026-06-22	0.5500	0.6600	0.5500	0.6000	-14.286%	855	3,686	-8.333%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+6.061%	28	2,859	-21.429%
2026-06-15	0.6500	0.6600	0.6500	0.6600	-5.714%	11	2,859	-16.667%
2026-06-12	0.6900	0.7000	0.6900	0.7000	0.000%	152	2,859	-21.429%
2026-06-11	0.7100	0.7100	0.7000	0.7000	+7.692%	202	2,859	-21.429%
2026-06-10	0.6500	0.6500	0.6500	0.6500	-7.143%	1	2,759	-15.385%
2026-06-09	0.6500	0.7000	0.6500	0.7000	-6.667%	21	2,758	-21.429%
2026-06-08	0.7000	0.7800	0.7000	0.7500	+15.385%	204	2,747	-26.667%
2026-06-05	0.7000	0.7000	0.6500	0.6500	-5.797%	200	2,614	-15.385%
2026-06-04	0.6500	0.6900	0.6500	0.6900	-1.429%	11	2,415	-20.290%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+4.478%	2	2,414	-21.429%
2026-06-02	0.6500	0.6700	0.6500	0.6700	+3.077%	15	2,414	-17.910%
2026-05-29	0.6000	0.6500	0.6000	0.6500	0.000%	21	2,409	-15.385%
2026-05-28	0.6500	0.6500	0.6400	0.6500	0.000%	56	2,398	-15.385%
2026-05-20	0.7000	0.7000	0.6500	0.6500	-7.143%	5	2,375	-15.385%
2026-05-18	0.7000	0.7000	0.7000	0.7000	0.000%	5	2,366	-21.429%
2026-05-13	0.7000	0.7000	0.7000	0.7000	-6.667%	6	2,366	-21.429%
2026-05-11	0.6600	0.7500	0.6600	0.7500	+25.000%	81	2,366	-26.667%
2026-05-08	0.6000	0.6000	0.6000	0.6000	+9.091%	2	2,365	-8.333%
2026-05-05	0.5500	0.5500	0.5500	0.5500	+3.774%	10	2,363	0.000%
2026-05-04	0.5000	0.5300	0.5000	0.5300	-3.636%	32	2,369	+3.774%
2026-04-28	0.5500	0.5500	0.5500	0.5500	+10.000%	1	2,340	0.000%
2026-04-27	0.5300	0.5500	0.5000	0.5000	-9.091%	284	2,339	+10.000%
2026-04-20	0.6000	0.6000	0.5500	0.5500	-8.333%	44	2,097	0.000%
2026-04-15	0.6000	0.6000	0.6000	0.6000	0.000%	10	2,096	-8.333%
2026-04-14	0.6000	0.6000	0.6000	0.6000	0.000%	225	2,086	-8.333%
2026-04-13	0.6000	0.6000	0.6000	0.6000	-20.000%	10	2,086	-8.333%
2026-04-07	0.7500	0.7500	0.7500	0.7500	-14.773%	1	2,076	-26.667%
2026-04-02	0.8800	0.8800	0.8800	0.8800	-2.222%	10	2,065	-37.500%
2026-03-31	0.9000	0.9000	0.9000	0.9000	0.000%	2	2,065	-38.889%
2026-03-30	0.9000	0.9000	0.9000	0.9000	-15.094%	1	2,063	-38.889%
2026-03-27	1.0000	1.0600	1.0000	1.0600	+17.778%	9	2,062	-48.113%
2026-03-25	0.9000	0.9000	0.9000	0.9000	-4.255%	2	2,053	-38.889%
2026-03-24	0.9400	0.9400	0.9400	0.9400	-2.083%	10	2,051	-41.489%
2026-03-23	0.9500	0.9700	0.9500	0.9600	+1.053%	51	2,041	-42.708%
2026-03-20	0.9000	0.9500	0.9000	0.9500	+11.765%	62	1,990	-42.105%
2026-03-19	0.8000	0.8500	0.8000	0.8500	+6.250%	56	1,940	-35.294%
2026-03-18	0.8100	0.8100	0.8000	0.8000	0.000%	15	1,937	-31.250%
2026-03-17	0.8000	0.8000	0.8000	0.8000	-11.111%	7	1,922	-31.250%
2026-03-16	0.8800	0.9000	0.8800	0.9000	+11.111%	10	1,915	-38.889%
2026-03-12	0.8000	0.8100	0.8000	0.8100	-4.706%	51	1,910	-32.099%
2026-03-06	0.8000	0.8500	0.8000	0.8500	+11.842%	249	1,860	-35.294%
2026-03-05	0.8000	0.8000	0.7000	0.7600	-7.317%	57	1,623	-27.632%
2026-03-04	0.8200	0.8200	0.8200	0.8200	+1.235%	6	1,593	-32.927%
2026-03-03	0.8100	0.8100	0.8100	0.8100	-10.000%	1	1,587	-32.099%
2026-03-02	0.9000	0.9000	0.9000	0.9000	+9.756%	20	1,586	-38.889%
2026-02-27	0.8000	0.8200	0.8000	0.8200	-3.529%	102	1,566	-32.927%
2026-02-25	0.8500	0.8500	0.8500	0.8500	0.000%	23	1,459	-35.294%
2026-02-24	0.8500	0.8500	0.8500	0.8500	+18.056%	10	1,459	-35.294%
2026-02-11	0.8000	0.8000	0.7200	0.7200	-6.494%	21	1,459	-23.611%
2026-02-09	0.7700	0.7700	0.7700	0.7700	+2.667%	20	1,449	-28.571%
2026-02-05	0.7000	0.7500	0.7000	0.7500	-6.250%	80	1,449	-26.667%
2026-02-03	0.7500	0.8000	0.7500	0.8000	+15.942%	261	1,389	-31.250%
2026-01-28	0.6900	0.6900	0.6900	0.6900	-1.429%	1	1,128	-20.290%
2026-01-27	0.7500	0.7500	0.7000	0.7000	-1.408%	38	1,127	-21.429%
2026-01-26	0.6800	0.7100	0.6700	0.7100	+9.231%	6	1,089	-22.535%
2026-01-16	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,089	-15.385%
2026-01-15	0.7300	0.7300	0.6800	0.6800	-20.000%	27	1,089	-19.118%
2026-01-13	0.8500	0.8500	0.8500	0.8500	+13.333%	19	1,062	-35.294%
2026-01-12	0.7500	0.7500	0.7500	0.7500	+1.351%	20	1,043	-26.667%
2026-01-09	0.7400	0.7400	0.7400	0.7400	-7.500%	1	1,023	-25.676%
2026-01-07	0.8000	0.8000	0.8000	0.8000	+14.286%	10	1,022	-31.250%
2026-01-06	0.6500	0.7000	0.6500	0.7000	0.000%	12	1,012	-21.429%
2026-01-05	0.6500	0.7000	0.6500	0.7000	-10.256%	6	954	-21.429%
2025-12-31	0.7500	0.7800	0.7500	0.7800	-6.024%	43	954	-29.487%
2025-12-26	0.8300	0.8300	0.8300	0.8300	-2.353%	20	954	-33.735%
2025-12-18	0.8500	0.8500	0.8500	0.8500	0.000%	1	954	-35.294%
2025-12-15	0.8500	0.8500	0.8500	0.8500	-22.018%	9	954	-35.294%
2025-11-24	1.0500	1.0900	1.0500	1.0900	-5.217%	5	945	-49.541%
2025-11-19	1.1000	1.1500	1.1000	1.1500	+9.524%	26	940	-52.174%
2025-11-14	1.0500	1.0500	1.0500	1.0500	+5.000%	1	914	-47.619%
2025-11-11	1.0000	1.0000	1.0000	1.0000	-5.660%	25	913	-45.000%
2025-11-10	1.0600	1.0600	1.0600	1.0600	0.000%	1	888	-48.113%
2025-11-03	1.0400	1.0600	1.0400	1.0600	-1.852%	105	804	-48.113%
2025-10-31	1.0800	1.0800	1.0800	1.0800	-2.703%	2	804	-49.074%
2025-10-30	1.1100	1.1100	1.1100	1.1100	+23.333%	1	803	-50.450%
2025-10-28	0.9300	0.9500	0.8700	0.9000	+3.448%	14	803	-38.889%
2025-10-24	0.8600	0.8700	0.8600	0.8700	-8.421%	2	801	-36.782%
2025-10-20	0.9500	0.9500	0.9500	0.9500	+1.064%	2	799	-42.105%
2025-10-17	0.9400	0.9400	0.9400	0.9400	+3.297%	5	799	-41.489%
2025-10-16	0.9000	1.0100	0.8900	0.9100	+21.333%	107	799	-39.560%
2025-10-15	0.8500	0.8500	0.7500	0.7500	-16.667%	50	699	-26.667%
2025-10-13	0.9700	0.9700	0.8500	0.9000	0.000%	10	728	-38.889%
2025-10-10	0.8900	0.9700	0.8700	0.9000	+5.882%	110	729	-38.889%
2025-10-09	0.9200	0.9700	0.8100	0.8500	+8.974%	10	662	-35.294%
2025-10-08	0.8000	0.8400	0.7800	0.7800	+1.299%	3	662	-29.487%
2025-10-07	0.8300	0.8400	0.7100	0.7700	+2.667%	108	561	-28.571%
2025-10-06	0.7000	0.7900	0.7000	0.7500	+10.294%	24	561	-26.667%
2025-10-02	0.7300	0.7300	0.6800	0.6800	+6.250%	2	559	-19.118%
2025-10-01	0.7100	0.7100	0.6400	0.6400	-14.667%	2	559	-14.063%
2025-09-30	0.6700	0.7500	0.6700	0.7500	+2.740%	181	559	-26.667%
2025-09-29	0.7300	0.7300	0.7300	0.7300	+12.308%	1	486	-24.658%
2025-09-25	0.6500	0.7400	0.6500	0.6500	+10.169%	9	486	-15.385%
2025-09-23	0.6800	0.6800	0.5900	0.5900	-4.839%	4	487	-6.780%
2025-09-22	0.6900	0.6900	0.6200	0.6200	+1.639%	2	486	-11.290%
2025-09-19	0.6900	0.6900	0.5800	0.6100	+5.172%	4	486	-9.836%
2025-09-18	0.6700	0.6700	0.5800	0.5800	-6.452%	2	486	-5.172%
2025-09-17	0.6700	0.6700	0.6200	0.6200	-3.125%	2	486	-11.290%
2025-09-16	0.6500	0.6500	0.6400	0.6400	+3.226%	2	487	-14.063%
2025-09-15	0.6400	0.6400	0.6200	0.6200	+16.981%	2	486	-11.290%
2025-09-11	0.6400	0.6400	0.5300	0.5300	-18.462%	2	487	+3.774%
2025-09-03	0.7000	0.7000	0.6500	0.6500	+1.563%	2	487	-15.385%
2025-08-25	0.7500	0.7500	0.6400	0.6400	-36.000%	2	488	-14.063%
2025-08-01	0.9000	1.0000	0.9000	1.0000	+100.000%	18	489	-45.000%
2025-07-17	0.5000	0.5000	0.5000	0.5000	-29.577%	5	477	+10.000%
2025-07-11	0.7100	0.7100	0.7100	0.7100	+9.231%	5	477	-22.535%
2025-07-10	0.6500	0.6500	0.6500	0.6500	-13.333%	5	472	-15.385%
2025-07-07	0.7500	0.7500	0.7500	0.7500	-14.773%	52	467	-26.667%
2025-06-30	0.8200	0.8800	0.8200	0.8800	-15.385%	22	467	-37.500%
2025-06-17	1.0400	1.0400	1.0400	1.0400	+4.000%	15	445	-47.115%
2025-06-12	1.0000	1.0000	1.0000	1.0000	-23.664%	100	430	-45.000%
2025-06-02	1.2200	1.3100	1.2200	1.3100	+3.968%	2	330	-58.015%
2025-05-27	1.1500	1.2600	1.1500	1.2600	-6.667%	2	330	-56.349%
2025-05-22	1.2300	1.3500	1.2300	1.3500	+12.500%	2	330	-59.259%
2025-05-21	1.2000	1.2000	1.2000	1.2000	+23.711%	1	330	-54.167%
2025-05-14	0.9700	0.9700	0.9700	0.9700	-19.835%	4	329	-43.299%
2025-05-12	1.1100	1.2100	1.1100	1.2100	-9.023%	2	325	-54.545%
2025-05-09	1.2600	1.3300	1.2600	1.3300	-5.000%	4	325	-58.647%
2025-05-07	1.3300	1.4000	1.3300	1.4000	-4.110%	2	325	-60.714%
2025-05-06	1.3700	1.4600	1.3700	1.4600	+5.036%	2	325	-62.329%
2025-05-02	1.2800	1.3900	1.2800	1.3900	+0.725%	4	325	-60.432%
2025-05-01	1.4000	1.4000	1.2800	1.3800	-3.497%	4	325	-60.145%
2025-04-30	1.3900	1.4300	1.3900	1.4300	+2.878%	2	323	-61.538%
2025-04-29	1.3100	1.3900	1.3100	1.3900	-6.081%	4	324	-60.432%
2025-04-28	1.4000	1.4900	1.4000	1.4800	+2.069%	16	324	-62.838%
2025-04-23	1.4000	1.4500	1.4000	1.4500	-24.870%	34	314	-62.069%
2025-04-11	1.9000	2.0400	1.8600	1.9300	+4.324%	44	295	-71.503%
2025-04-07	1.7000	2.0500	1.6000	1.8500	+21.711%	178	302	-70.270%
2025-04-04	1.5500	1.5500	1.5200	1.5200	+60.000%	24	195	-63.816%
2025-04-03	0.9500	0.9500	0.9500	0.9500	+4.396%	20	187	-42.105%
2025-03-31	0.9100	0.9100	0.9100	0.9100	+1.111%	3	167	-39.560%
2025-03-06	0.9000	0.9000	0.9000	0.9000	+12.500%	2	164	-38.889%
2025-02-28	0.8000	0.8000	0.8000	0.8000	0.000%	2	162	-31.250%
2025-02-27	0.8000	0.8000	0.8000	0.8000	-11.111%	1	163	-31.250%
2025-02-24	1.0800	1.0800	0.9000	0.9000	-14.286%	101	163	-38.889%
2025-01-31	1.0500	1.0500	1.0500	1.0500	-4.545%	6	62	-47.619%
2025-01-15	1.1000	1.1000	1.1000	1.1000	-8.333%	15	65	-50.000%
2025-01-10	1.2000	1.2000	1.2000	1.2000	+2.564%	2	50	-54.167%
2025-01-08	1.1000	1.1700	1.1000	1.1700	+11.429%	3	46	-52.991%
2025-01-06	1.0700	1.0700	1.0200	1.0500	-12.500%	24	46	-47.619%
2024-12-31	1.2000	1.2000	1.2000	1.2000	0.000%	1	21	-54.167%
2024-12-19	1.2000	1.2000	1.2000	1.2000	0.000%	1	21	-54.167%
2024-12-18	1.2000	1.2000	1.2000	1.2000	0.000%	20	20	-54.167%

.dark-mode .vR7Zbr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vR7Zbr{ color: #333333; background-color: white; border: 2px solid #333333; }STWD20270115P15STWD Jan 15 2027 15.00 Put (STWD270115P00015000)option OPRA

STWD20270115P15
STWD Jan 15 2027 15.00 Put (STWD270115P00015000)
option OPRA