Dark

STWD20270115P20
STWD Jan 15 2027 20.00 Put (STWD270115P00020000)
option OPRA

Inactive

Aug 3, 2026

4.62+5.000%(+0.22)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	4.6200	4.6200	4.6200	4.6200	+5.000%	5	620	0.000%
2026-07-30	4.4000	4.4000	4.4000	4.4000	+7.317%	12	625	+5.000%
2026-07-24	4.1000	4.1000	4.1000	4.1000	+5.128%	1	625	+12.683%
2026-07-14	3.9000	3.9000	3.9000	3.9000	-11.364%	2	624	+18.462%
2026-06-22	4.4000	4.4000	4.4000	4.4000	+7.317%	5	622	+5.000%
2026-06-08	4.1000	4.1000	4.1000	4.1000	+5.943%	24	627	+12.683%
2026-06-04	3.8700	3.8700	3.8700	3.8700	+1.842%	15	603	+19.380%
2026-05-29	3.7000	3.8000	3.7000	3.8000	+4.110%	14	618	+21.579%
2026-05-28	3.6500	3.6500	3.6500	3.6500	+31.295%	5	608	+26.575%
2026-05-07	2.7800	2.7800	2.7800	2.7800	-5.763%	5	603	+66.187%
2026-05-04	2.9500	2.9500	2.9500	2.9500	+3.509%	2	598	+56.610%
2026-04-22	2.8500	2.8500	2.8500	2.8500	-6.557%	5	596	+62.105%
2026-04-15	3.0900	3.0900	3.0500	3.0500	-17.568%	11	591	+51.475%
2026-04-06	3.7000	3.7000	3.7000	3.7000	-1.333%	10	580	+24.865%
2026-02-24	3.7500	3.7500	3.7000	3.7500	+5.634%	4	570	+23.200%
2026-02-23	3.5500	3.5500	3.5500	3.5500	+2.899%	1	568	+30.141%
2026-02-12	3.4500	3.4500	3.4500	3.4500	+4.545%	10	568	+33.913%
2026-01-02	3.3400	3.4500	3.2900	3.3000	0.000%	104	568	+40.000%
2025-12-31	3.3000	3.3000	3.3000	3.3000	0.000%	10	494	+40.000%
2025-12-30	3.3000	3.3000	3.3000	3.3000	-7.042%	1	494	+40.000%
2025-12-09	3.5500	3.5500	3.5500	3.5500	-8.974%	1	493	+30.141%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+3.175%	2	494	+18.462%
2025-11-12	3.7800	3.7800	3.7800	3.7800	+6.479%	20	496	+22.222%
2025-10-16	3.5500	3.5500	3.5500	3.5500	+4.412%	30	496	+30.141%
2025-10-13	3.4000	3.4000	3.4000	3.4000	+1.493%	20	466	+35.882%
2025-10-10	3.3500	3.3500	3.3500	3.3500	+15.517%	10	446	+37.910%
2025-10-07	3.0400	3.0400	2.8800	2.9000	-1.024%	18	434	+59.310%
2025-10-06	2.9400	3.0000	2.8800	2.9300	+12.692%	6	434	+57.679%
2025-10-03	2.7400	2.7400	2.5700	2.6000	-1.141%	13	434	+77.692%
2025-10-02	2.8100	2.8100	2.6300	2.6300	+3.543%	2	428	+75.665%
2025-10-01	2.6500	2.6500	2.5300	2.5400	-4.869%	6	428	+81.890%
2025-09-30	2.6700	2.6700	2.6700	2.6700	+8.097%	50	428	+73.034%
2025-09-25	2.5500	2.5500	2.4500	2.4700	-0.803%	12	378	+87.045%
2025-09-23	2.5100	2.5400	2.3500	2.4900	+2.893%	14	378	+85.542%
2025-09-22	2.5400	2.5400	2.4200	2.4200	+3.863%	2	376	+90.909%
2025-09-19	2.4500	2.4800	2.3300	2.3300	+1.747%	4	376	+98.283%
2025-09-18	2.4300	2.4300	2.2900	2.2900	-4.583%	2	376	+101.747%
2025-09-17	2.4000	2.4000	2.4000	2.4000	+0.840%	15	376	+92.500%
2025-09-16	2.4000	2.5200	2.3800	2.3800	+8.182%	5	361	+94.118%
2025-09-15	2.2700	2.2700	2.2000	2.2000	+8.374%	2	358	+110.000%
2025-09-11	2.0700	2.0700	2.0300	2.0300	-2.871%	2	358	+127.586%
2025-09-10	2.0900	2.0900	2.0900	2.0900	-6.278%	3	358	+121.053%
2025-09-08	2.3400	2.3400	2.2300	2.2300	-8.230%	2	361	+107.175%
2025-09-03	2.5300	2.5300	2.4300	2.4300	+4.292%	2	361	+90.123%
2025-08-25	2.4300	2.4300	2.3300	2.3300	-8.984%	2	361	+98.283%
2025-08-14	2.5600	2.5600	2.5600	2.5600	-6.569%	10	361	+80.469%
2025-08-07	2.8500	2.8500	2.7300	2.7400	-9.272%	11	351	+68.613%
2025-07-31	2.8700	3.0200	2.8700	3.0200	+11.852%	2	340	+52.980%
2025-07-30	2.7000	2.7000	2.7000	2.7000	+1.124%	3	339	+71.111%
2025-07-28	2.5400	2.6700	2.5400	2.6700	-1.111%	2	336	+73.034%
2025-07-24	2.6000	2.7000	2.6000	2.7000	+0.372%	2	336	+71.111%
2025-07-22	2.6500	2.6900	2.6000	2.6900	-2.182%	5	336	+71.747%
2025-07-18	2.7500	2.7500	2.7500	2.7500	+1.852%	5	333	+68.000%
2025-07-17	2.7000	2.7000	2.7000	2.7000	+21.076%	8	328	+71.111%
2025-07-14	2.0500	2.2300	2.0500	2.2300	+2.765%	6	320	+107.175%
2025-07-08	2.2500	2.2500	2.1700	2.1700	-9.205%	2	316	+112.903%
2025-07-07	2.2100	2.3900	2.2100	2.3900	+3.463%	2	317	+93.305%
2025-07-03	2.1500	2.3100	2.1500	2.3100	-6.855%	2	317	+100.000%
2025-07-02	2.2800	2.4800	2.2800	2.4800	-4.981%	2	317	+86.290%
2025-07-01	2.4900	2.6100	2.4900	2.6100	-4.396%	2	317	+77.011%
2025-06-30	2.5400	2.7300	2.5400	2.7300	-0.365%	2	317	+69.231%
2025-06-27	2.7000	2.7700	2.5800	2.7400	+1.481%	29	317	+68.613%
2025-06-26	2.6400	2.8400	2.6400	2.7000	+0.746%	5	296	+71.111%
2025-06-25	2.7000	2.7000	2.6800	2.6800	-3.249%	3	296	+72.388%
2025-06-24	2.6100	2.9000	2.5000	2.7700	-1.071%	26	296	+66.787%
2025-06-23	2.9500	2.9500	2.8000	2.8000	-3.448%	5	295	+65.000%
2025-06-18	2.8200	3.0800	2.8200	2.9000	-5.844%	10	287	+59.310%
2025-06-17	2.9600	3.0800	2.9600	3.0800	+6.207%	2	287	+50.000%
2025-06-16	2.7600	2.9100	2.7600	2.9000	-4.290%	3	287	+59.310%
2025-06-13	2.8300	3.0300	2.8300	3.0300	+2.365%	4	287	+52.475%
2025-06-12	2.8700	2.9600	2.8700	2.9600	+9.630%	2	287	+56.081%
2025-06-11	2.6600	2.7600	2.6600	2.7000	-1.818%	3	287	+71.111%
2025-06-10	2.7600	2.9600	2.7500	2.7500	0.000%	10	287	+68.000%
2025-06-09	2.8000	2.8000	2.7500	2.7500	-10.131%	13	279	+68.000%
2025-06-06	2.8600	3.0600	2.8600	3.0600	-4.075%	4	271	+50.980%
2025-06-05	3.0000	3.1900	3.0000	3.1900	-2.147%	2	271	+44.828%
2025-06-04	3.1600	3.2600	3.1600	3.2600	-6.590%	2	271	+41.718%
2025-06-03	3.2300	3.4900	3.2300	3.4900	0.000%	2	271	+32.378%
2025-06-02	3.2700	3.4900	3.2700	3.4900	+6.079%	2	271	+32.378%
2025-05-30	3.1400	3.2900	3.1400	3.2900	+0.612%	4	271	+40.426%
2025-05-29	3.2000	3.2700	3.2000	3.2700	-2.679%	2	271	+41.284%
2025-05-28	3.2000	3.3600	3.2000	3.3600	-0.592%	2	271	+37.500%
2025-05-27	3.2900	3.3800	3.2900	3.3800	-5.056%	2	271	+36.686%
2025-05-23	3.4100	3.5600	3.4100	3.5600	-3.523%	4	271	+29.775%
2025-05-22	3.5100	3.6900	3.5100	3.6900	+16.038%	2	271	+25.203%
2025-05-21	3.0200	3.1800	3.0200	3.1800	+15.636%	2	271	+45.283%
2025-05-20	2.8100	2.9800	2.7500	2.7500	-11.003%	7	271	+68.000%
2025-05-19	2.9000	3.0900	2.9000	3.0900	+5.102%	2	266	+49.515%
2025-05-16	2.7700	2.9400	2.7700	2.9400	-3.922%	4	266	+57.143%
2025-05-15	2.8900	3.0600	2.8900	3.0600	-0.649%	2	266	+50.980%
2025-05-14	2.9100	3.0800	2.9100	3.0800	-3.448%	2	266	+50.000%
2025-05-13	3.2300	3.2300	3.0400	3.1900	-8.857%	32	266	+44.828%
2025-05-12	3.3200	3.5000	3.3200	3.5000	-7.652%	2	296	+32.000%
2025-05-09	3.6500	3.7900	3.6500	3.7900	+3.836%	4	296	+21.900%
2025-05-08	3.5400	3.6500	3.5400	3.6500	-6.170%	2	296	+26.575%
2025-05-06	3.7400	3.8900	3.7400	3.8900	+5.420%	2	296	+18.766%
2025-05-02	3.5300	3.6900	3.5300	3.6900	-2.639%	4	296	+25.203%
2025-04-30	3.7700	3.7900	3.7700	3.7900	+1.067%	2	296	+21.900%
2025-04-29	3.6600	3.7500	3.6600	3.7500	+1.351%	2	296	+23.200%
2025-04-28	3.7200	3.8900	3.7000	3.7000	-4.639%	68	296	+24.865%
2025-04-25	3.7500	4.0000	3.7300	3.8800	-3.000%	24	230	+19.072%
2025-04-24	3.7600	4.0900	3.7500	4.0000	+0.251%	10	230	+15.500%
2025-04-23	3.7700	4.0900	3.7700	3.9900	-8.065%	10	230	+15.789%
2025-04-16	4.3400	4.3400	4.3400	4.3400	+5.854%	10	230	+6.452%
2025-04-15	4.1000	4.1000	4.1000	4.1000	-6.818%	2	220	+12.683%
2025-04-14	4.4500	4.4500	4.4000	4.4000	-6.383%	3	218	+5.000%
2025-04-08	4.5000	4.7000	4.5000	4.7000	+11.905%	3	215	-1.702%
2025-04-04	4.0000	4.2000	4.0000	4.2000	+41.414%	102	215	+10.000%
2025-04-01	2.9700	2.9700	2.9700	2.9700	-9.451%	3	165	+55.556%
2025-03-11	3.1000	3.2800	3.1000	3.2800	+21.481%	11	168	+40.854%
2025-03-07	2.7000	2.7000	2.7000	2.7000	-0.735%	2	158	+71.111%
2025-02-28	2.7200	2.7200	2.7200	2.7200	-7.167%	2	159	+69.853%
2025-02-21	2.9300	2.9300	2.9300	2.9300	+17.200%	4	158	+57.679%
2025-02-11	2.5000	2.5000	2.5000	2.5000	-26.471%	20	156	+84.800%
2025-01-21	3.4000	3.4000	3.4000	3.4000	-1.734%	50	76	+35.882%
2025-01-17	3.3000	3.4600	3.3000	3.4600	-8.947%	20	76	+33.526%
2024-12-20	3.8000	3.8000	3.8000	3.8000	+15.152%	3	76	+21.579%
2024-12-09	3.3000	3.3000	3.3000	3.3000	-4.624%	36	76	+40.000%
2024-12-05	3.4600	3.4600	3.4600	3.4600	+4.848%	2	76	+33.526%
2024-12-03	3.3000	3.3000	3.3000	3.3000	+3.125%	2	74	+40.000%
2024-11-29	3.2000	3.2000	3.2000	3.2000	-3.030%	4	72	+44.375%
2024-11-26	3.3000	3.4100	3.3000	3.3000	0.000%	30	70	+40.000%
2024-11-22	3.3000	3.3000	3.3000	3.3000	-13.158%	6	40	+40.000%
2024-11-13	3.8000	3.8000	3.8000	3.8000	+1.333%	20	37	+21.579%
2024-11-12	3.7500	3.7500	3.7500	3.7500	0.000%	1	17	+23.200%
2024-10-31	3.7500	3.7500	3.7500	3.7500	+1.351%	1	16	+23.200%
2024-10-01	3.8000	3.8000	3.7000	3.7000	+23.333%	10	15	+24.865%
2024-09-19	3.0000	3.0000	3.0000	3.0000	0.000%	5	5	+54.000%

.dark-mode .WbkX6M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WbkX6M{ color: #333333; background-color: white; border: 2px solid #333333; }STWD20270115P20STWD Jan 15 2027 20.00 Put (STWD270115P00020000)option OPRA

STWD20270115P20
STWD Jan 15 2027 20.00 Put (STWD270115P00020000)
option OPRA