Dark

STX20261218P300
STX Dec 18 2026 300.00 Put (STX261218P00300000)
option OPRA

EOD

Sep 17, 2026

0.5500-38.889%(-0.3500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5600	0.5600	0.5500	0.5500	-38.889%	2	354	0.000%
2026-09-15	0.7500	0.9500	0.7500	0.9000	+47.541%	7	353	-38.889%
2026-09-14	0.6000	0.6200	0.5400	0.6100	+1.667%	6	352	-9.836%
2026-09-11	0.6000	0.6000	0.6000	0.6000	+20.000%	1	349	-8.333%
2026-09-10	0.5600	0.5600	0.5000	0.5000	-10.714%	3	348	+10.000%
2026-09-09	0.7700	1.3000	0.4800	0.5600	-37.778%	5	349	-1.786%
2026-09-03	0.8000	0.9600	0.7500	0.9000	+4.651%	6	350	-38.889%
2026-09-02	0.7300	0.9300	0.7200	0.8600	-6.522%	6	347	-36.047%
2026-09-01	0.8100	0.9600	0.8000	0.9200	-3.158%	22	347	-40.217%
2026-08-26	0.8800	0.9900	0.8800	0.9500	-15.929%	24	345	-42.105%
2026-08-25	1.0700	1.4500	1.0700	1.1300	-11.719%	6	343	-51.327%
2026-08-24	2.3500	2.3500	1.2800	1.2800	+2.400%	2	345	-57.031%
2026-08-21	1.2500	1.2500	1.2500	1.2500	-13.793%	1	346	-56.000%
2026-08-20	1.2900	1.4500	1.2900	1.4500	+26.087%	2	346	-62.069%
2026-08-14	1.1500	1.1500	1.1500	1.1500	-48.889%	1	345	-52.174%
2026-08-13	2.2500	2.2500	2.2500	2.2500	-18.478%	1	345	-75.556%
2026-08-12	2.7600	2.7600	2.7600	2.7600	-41.401%	1	345	-80.072%
2026-08-07	5.1000	5.6000	4.7100	4.7100	-41.491%	13	345	-88.323%
2026-08-03	8.0500	8.0500	8.0500	8.0500	+33.058%	10	342	-93.168%
2026-07-31	6.0500	6.0500	6.0500	6.0500	-13.695%	1	352	-90.909%
2026-07-30	7.0100	7.0100	7.0100	7.0100	-33.868%	10	353	-92.154%
2026-07-29	11.0000	11.0000	10.3900	10.6000	-12.685%	107	358	-94.811%
2026-07-28	14.3600	14.3600	12.1400	12.1400	+13.564%	12	457	-95.470%
2026-07-27	10.3500	11.6000	9.9000	10.6900	+15.818%	16	445	-94.855%
2026-07-23	9.2300	9.2300	9.2300	9.2300	-4.943%	1	432	-94.041%
2026-07-22	9.0000	9.7100	9.0000	9.7100	-2.900%	3	433	-94.336%
2026-07-21	10.0000	10.0000	10.0000	10.0000	-25.926%	1	434	-94.500%
2026-07-17	12.1000	13.5000	12.1000	13.5000	+5.140%	101	433	-95.926%
2026-07-16	11.4000	12.8400	11.4000	12.8400	+22.286%	311	333	-95.717%
2026-07-13	10.5000	10.5000	10.5000	10.5000	+16.279%	1	433	-94.762%
2026-07-09	9.0300	9.0300	9.0300	9.0300	-24.750%	1	432	-93.909%
2026-07-08	12.0000	12.0000	12.0000	12.0000	+20.000%	1	431	-95.417%
2026-07-02	9.2700	10.0000	9.2700	10.0000	+25.000%	2	431	-94.500%
2026-06-30	8.0000	8.0000	8.0000	8.0000	-2.320%	1	431	-93.125%
2026-06-29	8.1900	8.1900	8.1900	8.1900	+5.000%	1	430	-93.284%
2026-06-26	7.8000	7.8000	7.8000	7.8000	+9.859%	1	430	-92.949%
2026-06-24	6.7800	7.2000	6.7800	7.1000	+26.335%	203	430	-92.254%
2026-06-22	5.6100	5.6200	5.6100	5.6200	-18.076%	2	232	-90.214%
2026-06-17	6.8500	6.8600	6.8500	6.8600	-0.580%	2	230	-91.983%
2026-06-16	6.9000	6.9000	6.9000	6.9000	-0.433%	1	230	-92.029%
2026-06-15	6.9000	7.1400	6.9000	6.9300	-25.484%	3	242	-92.063%
2026-06-12	9.0500	9.3000	9.0500	9.3000	0.000%	10	242	-94.086%
2026-06-09	9.3000	9.3000	9.3000	9.3000	-0.535%	10	242	-94.086%
2026-06-08	9.3500	9.3500	9.3500	9.3500	-6.873%	1	232	-94.118%
2026-06-05	9.8000	10.0400	9.8000	10.0400	+12.809%	3	231	-94.522%
2026-06-04	8.9000	8.9000	8.9000	8.9000	-19.091%	1	228	-93.820%
2026-05-21	11.0000	11.0000	11.0000	11.0000	-14.729%	1	228	-95.000%
2026-05-19	12.9000	12.9000	12.9000	12.9000	+1.018%	1	228	-95.736%
2026-05-18	12.7700	12.7700	12.7700	12.7700	+13.009%	1	228	-95.693%
2026-05-15	11.3000	11.3000	11.3000	11.3000	+5.410%	1	228	-95.133%
2026-05-14	9.6000	10.7200	9.6000	10.7200	+2.682%	101	226	-94.869%
2026-05-12	10.4400	10.4400	10.4400	10.4400	-5.091%	1	126	-94.732%
2026-05-08	11.0000	11.0000	11.0000	11.0000	-3.169%	2	126	-95.000%
2026-05-07	11.4000	11.4000	11.3600	11.3600	-48.829%	4	126	-95.158%
2026-04-29	22.2000	22.2000	22.2000	22.2000	+4.569%	1	122	-97.523%
2026-04-28	22.2100	22.2100	21.2000	21.2300	+1.288%	5	122	-97.409%
2026-04-27	20.9600	20.9600	20.9600	20.9600	-4.161%	1	118	-97.376%
2026-04-24	21.8700	21.8700	21.8700	21.8700	-16.622%	1	117	-97.485%
2026-04-15	27.2000	27.2000	26.2300	26.2300	+2.863%	3	117	-97.903%
2026-04-14	25.8000	25.8000	25.5000	25.5000	-8.339%	3	118	-97.843%
2026-04-09	27.8200	27.8200	27.8200	27.8200	-0.607%	1	116	-98.023%
2026-04-08	26.6000	27.9900	26.6000	27.9900	-15.693%	2	115	-98.035%
2026-04-07	33.1000	33.2000	33.1000	33.2000	-12.516%	2	115	-98.343%
2026-04-01	37.9500	37.9500	37.9500	37.9500	-19.427%	1	115	-98.551%
2026-03-27	47.1000	47.1000	47.1000	47.1000	+19.301%	2	116	-98.832%
2026-03-25	39.4800	39.4800	39.4800	39.4800	+1.543%	1	116	-98.607%
2026-03-19	38.8800	38.8800	38.8800	38.8800	-4.236%	1	115	-98.585%
2026-03-17	40.6000	40.6000	40.6000	40.6000	-16.271%	6	115	-98.645%
2026-03-11	48.4900	48.4900	48.4900	48.4900	+6.924%	1	110	-98.866%
2026-03-10	45.3500	45.3500	45.3500	45.3500	-6.687%	1	110	-98.787%
2026-03-06	48.6000	48.6000	48.6000	48.6000	-5.631%	2	111	-98.868%
2026-03-04	51.5000	51.5000	51.5000	51.5000	+7.180%	3	109	-98.932%
2026-03-02	48.5000	48.5000	46.7000	48.0500	+18.117%	6	112	-98.855%
2026-02-25	40.6800	40.6800	40.6800	40.6800	-8.378%	2	104	-98.648%
2026-02-17	44.9000	44.9000	44.4000	44.4000	-6.625%	3	104	-98.761%
2026-02-13	47.5500	47.5500	47.5500	47.5500	+13.214%	1	104	-98.843%
2026-02-09	42.0000	42.0000	42.0000	42.0000	-4.870%	1	104	-98.690%
2026-01-30	44.1500	44.1500	44.1500	44.1500	+15.274%	1	103	-98.754%
2026-01-29	39.0000	39.1000	38.3000	38.3000	-2.668%	102	102	-98.564%
2026-01-28	41.1600	41.1600	39.3500	39.3500	-18.106%	2	10	-98.602%
2026-01-27	48.0500	48.0500	48.0500	48.0500	-15.702%	1	10	-98.855%
2026-01-21	57.0000	57.0000	57.0000	57.0000	-24.703%	10	9	-99.035%
2026-01-08	74.9500	75.7000	74.9500	75.7000	+31.424%	3	12	-99.273%
2026-01-06	57.6000	57.6000	57.6000	57.6000	-22.788%	10	10	-99.045%
2025-12-31	74.5000	74.6000	74.5000	74.6000	+2.613%	2	2	-99.263%
2025-12-22	72.7000	72.7000	72.7000	72.7000	0.000%	3	2	-99.243%