Dark

STX20261218P500
STX Dec 18 2026 500.00 Put (STX261218P00500000)
option OPRA

EOD

Sep 23, 2026

5.05-2.885%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	5.0500	5.0500	5.0500	5.0500	-2.885%	1	226	0.000%
2026-09-22	6.0000	6.0000	5.2000	5.2000	-13.333%	8	227	-2.885%
2026-09-21	6.0000	6.2000	5.9000	6.0000	-27.273%	15	229	-15.833%
2026-09-18	9.0300	9.0300	8.2500	8.2500	-31.592%	7	228	-38.788%
2026-09-15	12.0000	12.0600	12.0000	12.0600	+20.600%	2	229	-58.126%
2026-09-14	11.4500	11.5000	9.6000	10.0000	-2.057%	138	227	-49.500%
2026-09-11	10.2100	10.2100	10.2100	10.2100	+13.444%	1	120	-50.539%
2026-09-10	9.9000	9.9000	9.0000	9.0000	+13.208%	9	120	-43.889%
2026-09-09	8.3000	8.3000	7.8500	7.9500	-10.271%	5	113	-36.478%
2026-09-08	10.0000	10.0000	8.8600	8.8600	-17.581%	7	116	-43.002%
2026-09-04	10.7500	10.7500	10.7500	10.7500	-17.625%	1	113	-53.023%
2026-09-02	12.5700	13.5000	12.5700	13.0500	+4.400%	30	113	-61.303%
2026-09-01	12.5000	12.5000	12.5000	12.5000	+2.796%	1	101	-59.600%
2026-08-31	12.0000	12.1600	12.0000	12.1600	-2.720%	10	101	-58.470%
2026-08-28	12.0000	12.5000	12.0000	12.5000	-20.230%	2	92	-59.600%
2026-08-25	16.6500	16.6500	15.6000	15.6700	-10.457%	5	91	-67.773%
2026-08-24	19.5500	19.7500	17.5000	17.5000	+12.179%	22	90	-71.143%
2026-08-21	15.9500	15.9500	15.5000	15.6000	-10.857%	3	90	-67.628%
2026-08-19	17.0000	17.5000	16.9000	17.5000	+20.690%	5	90	-71.143%
2026-08-18	14.5000	14.5000	14.5000	14.5000	+33.028%	1	87	-65.172%
2026-08-17	10.9000	10.9000	10.9000	10.9000	-27.333%	1	86	-53.670%
2026-08-14	15.0000	15.0000	15.0000	15.0000	-3.226%	1	87	-66.333%
2026-08-13	15.0000	15.5000	15.0000	15.5000	-15.761%	11	88	-67.419%
2026-08-12	17.7000	18.4000	17.7000	18.4000	-28.820%	14	87	-72.554%
2026-08-11	27.8900	27.8900	25.1000	25.8500	-15.523%	5	87	-80.464%
2026-08-10	30.6000	30.6000	30.6000	30.6000	+2.000%	2	85	-83.497%
2026-08-07	39.2700	39.6000	30.0000	30.0000	-2.597%	9	83	-83.167%
2026-08-06	30.9000	30.9000	30.8000	30.8000	-22.163%	2	83	-83.604%
2026-08-03	39.5700	39.5700	39.5700	39.5700	+23.656%	1	82	-87.238%
2026-07-31	30.0000	32.0000	30.0000	32.0000	-8.571%	6	82	-84.219%
2026-07-30	35.0000	35.0000	35.0000	35.0000	-38.596%	6	82	-85.571%
2026-07-28	62.0800	62.0800	57.0000	57.0000	+16.803%	11	87	-91.140%
2026-07-27	48.8000	48.8000	48.8000	48.8000	+9.663%	10	79	-89.652%
2026-07-24	44.0000	44.5000	44.0000	44.5000	+5.952%	3	79	-88.652%
2026-07-23	41.9800	42.0000	40.3000	42.0000	-3.890%	20	81	-87.976%
2026-07-21	44.7000	45.2000	43.7000	43.7000	-13.362%	14	89	-88.444%
2026-07-20	50.4400	50.4400	50.4400	50.4400	-9.929%	20	96	-89.988%
2026-07-17	67.7100	67.7100	55.5000	56.0000	+16.424%	9	84	-90.982%
2026-07-15	48.1000	48.1000	48.1000	48.1000	+13.577%	1	84	-89.501%
2026-07-14	42.3500	42.3500	42.3500	42.3500	+17.639%	1	83	-88.076%
2026-06-30	36.0000	36.0000	36.0000	36.0000	+3.597%	1	82	-85.972%
2026-06-29	39.4000	39.4000	34.7500	34.7500	-3.873%	15	81	-85.468%
2026-06-26	36.1500	36.1500	36.1500	36.1500	+18.563%	5	84	-86.030%
2026-06-25	30.4900	30.4900	30.4900	30.4900	-9.820%	1	79	-83.437%
2026-06-24	34.0000	34.0000	33.8100	33.8100	+0.625%	4	78	-85.064%
2026-06-23	34.0000	34.0000	33.6000	33.6000	+12.412%	2	81	-84.970%
2026-06-17	29.8900	29.8900	29.8900	29.8900	-4.199%	1	80	-83.105%
2026-06-16	31.2000	31.2000	31.2000	31.2000	-15.676%	2	80	-83.814%
2026-06-12	38.0000	38.0000	37.0000	37.0000	-24.812%	9	71	-86.351%
2026-06-11	49.2100	49.2100	49.2100	49.2100	-1.776%	1	71	-89.738%
2026-06-10	49.9000	50.1000	48.6000	50.1000	+20.723%	20	70	-89.920%
2026-06-09	41.5000	41.5000	41.2500	41.5000	-1.190%	5	71	-87.831%
2026-06-05	43.0000	43.0000	41.8000	42.0000	0.000%	20	71	-87.976%
2026-06-04	42.0000	42.0000	42.0000	42.0000	+7.499%	2	52	-87.976%
2026-06-03	39.0700	39.0700	39.0700	39.0700	-2.325%	1	52	-87.074%
2026-06-02	39.5000	40.3000	39.5000	40.0000	-7.106%	5	51	-87.375%
2026-06-01	43.0600	43.0600	43.0600	43.0600	-2.136%	1	48	-88.272%
2026-05-29	42.0000	44.0000	42.0000	44.0000	-7.911%	10	47	-88.523%
2026-05-21	47.7800	47.7800	47.7800	47.7800	-14.219%	1	41	-89.431%
2026-05-18	55.5000	55.7000	55.5000	55.7000	+7.946%	2	41	-90.934%
2026-05-12	51.6000	51.6000	51.6000	51.6000	-0.712%	1	41	-90.213%
2026-05-08	51.0000	52.0000	51.0000	51.9700	-7.196%	5	41	-90.283%
2026-05-07	56.0000	56.0000	56.0000	56.0000	+9.162%	1	38	-90.982%
2026-05-06	54.0500	54.0500	51.3000	51.3000	-4.558%	11	39	-90.156%
2026-05-05	53.7500	53.7500	53.7500	53.7500	-5.702%	1	30	-90.605%
2026-05-04	57.0000	57.0000	57.0000	57.0000	-5.000%	10	31	-91.140%
2026-05-01	70.1300	70.1300	60.0000	60.0000	-18.256%	48	10	-91.583%
2026-04-29	66.5200	73.4000	66.5200	73.4000	-18.733%	3	10	-93.120%
2026-04-28	90.8000	90.8000	90.3200	90.3200	+2.114%	2	7	-94.409%
2026-04-27	88.4500	88.4500	88.4500	88.4500	-3.702%	1	6	-94.291%
2026-04-22	91.8500	91.8500	91.8500	91.8500	-8.150%	2	6	-94.502%
2026-04-17	99.4000	100.0000	99.4000	100.0000	-11.426%	2	6	-94.950%
2026-04-10	112.9000	112.9000	112.9000	112.9000	-1.043%	1	6	-95.527%
2026-04-08	107.8000	114.0900	107.8000	114.0900	-24.263%	3	5	-95.574%
2026-03-17	150.6400	150.6400	150.6400	150.6400	-8.034%	1	3	-96.648%
2026-03-10	163.8000	163.8000	163.8000	163.8000	+10.007%	1	3	-96.917%
2026-02-02	148.9000	148.9000	148.9000	148.9000	-4.275%	2	2	-96.608%
2026-01-30	155.5500	155.5500	155.5500	155.5500	0.000%	2	2	-96.753%