Dark

STWD20280121C18
STWD Jan 21 2028 18.00 Call (STWD280121C00018000)
option OPRA

EOD

Aug 24, 2026

0.4500-6.250%(-0.0300)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.4500	0.4500	0.4500	0.4500	-6.250%	79	3,153	0.000%
2026-08-19	0.5000	0.5000	0.4800	0.4800	+20.000%	6	3,083	-6.250%
2026-08-18	0.4100	0.4100	0.4000	0.4000	-11.111%	16	3,081	+12.500%
2026-08-14	0.5100	0.6000	0.4500	0.4500	-13.462%	23	3,079	0.000%
2026-08-13	0.6000	0.6000	0.5200	0.5200	-25.714%	126	3,066	-13.462%
2026-08-11	0.7000	0.7000	0.7000	0.7000	+7.692%	10	2,990	-35.714%
2026-08-10	0.5000	0.6500	0.5000	0.6500	+30.000%	65	3,000	-30.769%
2026-08-07	0.4900	0.5000	0.4900	0.5000	+16.279%	2	3,060	-10.000%
2026-08-06	0.4300	0.4500	0.3200	0.4300	-17.308%	266	3,060	+4.651%
2026-08-05	0.4700	0.5200	0.4700	0.5200	+1.961%	30	2,797	-13.462%
2026-08-04	0.5100	0.5100	0.5100	0.5100	+13.333%	30	2,796	-11.765%
2026-08-03	0.4000	0.4500	0.4000	0.4500	-10.000%	132	2,796	0.000%
2026-07-31	0.4500	0.5000	0.4500	0.5000	-3.846%	490	2,696	-10.000%
2026-07-30	0.5000	0.5200	0.5000	0.5200	-13.333%	104	2,260	-13.462%
2026-07-28	0.6000	0.6000	0.6000	0.6000	0.000%	100	2,156	-25.000%
2026-07-23	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,256	-25.000%
2026-07-22	0.6000	0.6000	0.5500	0.5700	-5.000%	105	2,255	-21.053%
2026-07-20	0.6000	0.6000	0.6000	0.6000	+3.448%	100	2,154	-25.000%
2026-07-17	0.4500	0.5800	0.4500	0.5800	-10.769%	157	2,254	-22.414%
2026-07-16	0.6000	0.7000	0.6000	0.6500	+12.069%	360	2,252	-30.769%
2026-07-15	0.5800	0.5800	0.5800	0.5800	+7.407%	5	2,301	-22.414%
2026-07-13	0.5000	0.5400	0.5000	0.5400	-10.000%	102	2,301	-16.667%
2026-07-10	0.5500	0.6000	0.5500	0.6000	0.000%	200	2,201	-25.000%
2026-07-09	0.6500	0.6500	0.5500	0.6000	-13.043%	89	2,001	-25.000%
2026-07-08	0.6500	0.6900	0.6500	0.6900	-1.429%	32	2,022	-34.783%
2026-07-07	0.7000	0.7000	0.7000	0.7000	+11.111%	1	1,992	-35.714%
2026-07-06	0.6300	0.6300	0.6300	0.6300	+5.000%	3	1,992	-28.571%
2026-07-01	0.6000	0.6000	0.6000	0.6000	-7.692%	1	1,992	-25.000%
2026-06-30	0.6500	0.6500	0.6300	0.6500	+4.839%	103	1,992	-30.769%
2026-06-29	0.5000	0.6200	0.5000	0.6200	+3.333%	44	1,892	-27.419%
2026-06-26	0.6000	0.6000	0.6000	0.6000	+13.208%	3	1,891	-25.000%
2026-06-24	0.5300	0.5300	0.5300	0.5300	-3.636%	5	1,888	-15.094%
2026-06-23	0.5500	0.5500	0.5500	0.5500	-15.385%	1	1,888	-18.182%
2026-06-17	0.5400	0.6500	0.5400	0.6500	-13.333%	5	1,783	-30.769%
2026-06-15	0.6500	0.7500	0.6500	0.7500	0.000%	60	1,783	-40.000%
2026-06-12	0.7500	0.7500	0.7500	0.7500	0.000%	101	1,783	-40.000%
2026-06-11	0.8000	0.8000	0.7500	0.7500	+5.634%	2	1,783	-40.000%
2026-06-10	0.7100	0.7100	0.7100	0.7100	-5.333%	38	1,782	-36.620%
2026-06-09	0.7500	0.7500	0.7500	0.7500	+25.000%	6	1,782	-40.000%
2026-06-08	0.7000	0.7000	0.6000	0.6000	0.000%	12	1,782	-25.000%
2026-06-05	0.6000	0.6000	0.6000	0.6000	-17.808%	20	1,780	-25.000%
2026-06-04	0.7300	0.7300	0.7300	0.7300	+4.286%	25	1,792	-38.356%
2026-06-02	0.7000	0.7000	0.7000	0.7000	+6.061%	6	1,767	-35.714%
2026-06-01	0.7000	0.8000	0.6600	0.6600	+4.762%	214	1,761	-31.818%
2026-05-29	0.6300	0.6300	0.6300	0.6300	-25.882%	3	1,561	-28.571%
2026-05-22	0.8500	0.8500	0.8500	0.8500	+34.921%	10	1,561	-47.059%
2026-05-15	0.6300	0.6300	0.6300	0.6300	-14.865%	16	1,556	-28.571%
2026-05-14	0.7300	0.7400	0.7300	0.7400	+1.370%	20	1,556	-39.189%
2026-05-13	0.7000	0.7300	0.6400	0.7300	+10.606%	40	1,546	-38.356%
2026-05-12	0.8000	0.8000	0.6600	0.6600	-20.482%	22	1,546	-31.818%
2026-05-11	0.9000	0.9000	0.6500	0.8300	-12.632%	49	1,546	-45.783%
2026-05-08	0.9300	0.9500	0.9000	0.9500	-20.833%	372	1,451	-52.632%
2026-04-30	1.2000	1.2000	1.2000	1.2000	-5.512%	2	1,704	-62.500%
2026-04-28	1.2700	1.2700	1.2700	1.2700	-1.550%	28	1,704	-64.567%
2026-04-27	1.3000	1.3000	1.2900	1.2900	+7.500%	82	1,732	-65.116%
2026-04-24	1.2000	1.2000	1.2000	1.2000	-7.692%	2	1,774	-62.500%
2026-04-21	1.3000	1.3000	1.3000	1.3000	+13.043%	88	1,860	-65.385%
2026-04-17	1.1500	1.1500	1.1500	1.1500	-8.000%	45	1,860	-60.870%
2026-04-16	1.2500	1.2500	1.2500	1.2500	0.000%	5	1,815	-64.000%
2026-04-14	1.2500	1.2500	1.2500	1.2500	+16.822%	3	1,814	-64.000%
2026-04-09	1.0000	1.0700	1.0000	1.0700	+10.309%	2	1,814	-57.944%
2026-04-08	1.0000	1.0000	0.9700	0.9700	+2.105%	4	1,814	-53.608%
2026-03-31	0.9500	0.9500	0.9500	0.9500	+18.750%	10	1,816	-52.632%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-8.046%	3	1,806	-43.750%
2026-03-27	0.8700	0.8700	0.8700	0.8700	+2.353%	70	1,804	-48.276%
2026-03-26	1.0500	1.0500	0.8500	0.8500	-5.556%	2	1,734	-47.059%
2026-03-24	0.8900	0.9000	0.7500	0.9000	+1.124%	29	1,734	-50.000%
2026-03-23	0.8900	0.8900	0.8900	0.8900	+4.706%	30	1,708	-49.438%
2026-03-20	1.0000	1.0000	0.8500	0.8500	-15.000%	3	1,678	-47.059%
2026-03-18	1.0500	1.0500	1.0000	1.0000	+11.111%	59	1,675	-55.000%
2026-03-17	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,675	-50.000%
2026-03-13	0.8500	0.8500	0.8500	0.8500	-13.265%	45	1,675	-47.059%
2026-02-24	1.0000	1.0000	0.9800	0.9800	+3.158%	100	1,675	-54.082%
2026-02-19	0.9500	0.9500	0.9500	0.9500	-5.000%	6	1,575	-52.632%
2026-02-18	1.2000	1.2000	1.0000	1.0000	-20.000%	2	1,569	-55.000%
2026-02-17	1.1500	1.2500	1.0800	1.2500	-3.846%	6	1,569	-64.000%
2026-02-12	1.3000	1.3000	1.3000	1.3000	+1.563%	1	1,564	-65.385%
2026-02-11	1.3000	1.3000	1.1500	1.2800	+5.785%	7	1,563	-64.844%
2026-02-10	1.1700	1.2100	1.1700	1.2100	+10.000%	2	1,561	-62.810%
2026-02-09	1.1000	1.1000	1.1000	1.1000	-20.290%	31	1,560	-59.091%
2026-02-04	1.3000	1.3800	1.3000	1.3800	+22.124%	200	1,560	-67.391%
2026-02-03	1.2000	1.2000	1.1300	1.1300	+18.947%	150	1,694	-60.177%
2026-02-02	1.0600	1.0600	0.9500	0.9500	-5.000%	31	1,544	-52.632%
2026-01-30	1.0000	1.1000	0.9900	1.0000	-28.571%	196	1,514	-55.000%
2026-01-22	1.4000	1.4000	1.4000	1.4000	+7.692%	1	1,318	-67.857%
2026-01-20	1.3000	1.3000	1.3000	1.3000	+13.043%	50	1,317	-65.385%
2026-01-15	1.1500	1.1500	1.1500	1.1500	+12.745%	15	1,267	-60.870%
2026-01-13	1.4000	1.4000	1.0200	1.0200	-14.286%	54	1,252	-55.882%
2026-01-12	1.3600	1.3600	1.1900	1.1900	-6.299%	8	1,198	-62.185%
2026-01-08	1.2700	1.2700	1.2700	1.2700	-2.308%	15	1,190	-64.567%
2026-01-06	1.3000	1.3000	1.3000	1.3000	-7.143%	1	1,175	-65.385%
2026-01-02	1.3600	1.5000	1.3000	1.4000	+16.667%	5	1,175	-67.857%
2025-12-31	1.2000	1.2000	1.2000	1.2000	0.000%	130	1,040	-62.500%
2025-12-30	1.1000	1.2000	1.1000	1.2000	0.000%	30	1,040	-62.500%
2025-12-22	1.2000	1.2000	1.2000	1.2000	-4.000%	10	1,010	-62.500%
2025-12-18	1.3000	1.3000	1.2500	1.2500	-3.846%	32	1,010	-64.000%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-1.515%	35	978	-65.385%
2025-12-11	1.3000	1.3200	1.3000	1.3200	-5.036%	35	943	-65.909%
2025-12-10	1.4000	1.4000	1.3200	1.3900	+2.963%	50	928	-67.626%
2025-12-08	1.3500	1.3500	1.3500	1.3500	+17.391%	10	878	-66.667%
2025-11-25	1.1500	1.1500	1.1500	1.1500	+7.477%	1	868	-60.870%
2025-11-21	0.8900	1.0700	0.8900	1.0700	+18.889%	12	869	-57.944%
2025-11-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	859	-50.000%
2025-11-18	0.9500	1.0500	0.9000	0.9000	-5.263%	52	860	-50.000%
2025-11-14	1.1000	1.1000	0.9500	0.9500	-20.833%	4	808	-52.632%
2025-11-13	1.1200	1.2000	1.1200	1.2000	+6.195%	32	804	-62.500%
2025-11-12	1.2000	1.2000	1.1300	1.1300	-5.042%	15	772	-60.177%
2025-11-11	1.2000	1.2000	1.1000	1.1900	-0.833%	84	757	-62.185%
2025-11-10	1.4000	1.4000	1.2000	1.2000	-6.250%	42	673	-62.500%
2025-11-03	1.2000	1.2800	1.1600	1.2800	-14.667%	400	231	-64.844%
2025-10-16	1.5000	1.5000	1.5000	1.5000	+3.448%	10	231	-70.000%
2025-10-10	2.0000	2.0000	1.4500	1.4500	-3.333%	100	231	-68.966%
2025-10-09	1.5000	1.5000	1.5000	1.5000	-40.000%	10	131	-70.000%
2025-10-03	1.9300	2.5000	1.9300	2.5000	+31.579%	11	121	-82.000%
2025-10-02	1.8700	1.9000	1.8700	1.9000	-7.317%	19	110	-76.316%
2025-10-01	1.9900	2.0500	1.9900	2.0500	+9.043%	60	110	-78.049%
2025-09-30	1.9100	1.9100	1.8800	1.8800	-20.339%	13	50	-76.064%
2025-09-22	2.2800	2.3600	2.2800	2.3600	0.000%	50	50	-80.932%

.dark-mode .qVNxzk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qVNxzk{ color: #333333; background-color: white; border: 2px solid #333333; }STWD20280121C18STWD Jan 21 2028 18.00 Call (STWD280121C00018000)option OPRA

STWD20280121C18
STWD Jan 21 2028 18.00 Call (STWD280121C00018000)
option OPRA