Dark

STX20261218P600
STX Dec 18 2026 600.00 Put (STX261218P00600000)
option OPRA

EOD

Sep 24, 2026

14.18-8.693%(-1.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	14.1800	14.1800	14.1800	14.1800	-8.693%	1	330	0.000%
2026-09-23	15.5300	15.5300	15.5300	15.5300	+0.194%	1	330	-8.693%
2026-09-22	15.7000	16.8700	15.5000	15.5000	-9.884%	19	329	-8.516%
2026-09-21	15.8000	17.9400	14.9500	17.2000	-14.000%	74	314	-17.558%
2026-09-18	20.0000	20.0000	20.0000	20.0000	-21.936%	1	290	-29.100%
2026-09-17	27.6000	27.6000	25.6200	25.6200	-16.818%	3	291	-44.653%
2026-09-16	30.0000	30.8000	29.6600	30.8000	-8.442%	30	290	-53.961%
2026-09-15	33.2100	34.8000	33.1300	33.6400	+20.143%	18	275	-57.848%
2026-09-14	30.3000	32.0000	28.0000	28.0000	+7.280%	52	259	-49.357%
2026-09-11	26.0000	28.0000	26.0000	26.1000	+0.578%	5	207	-45.670%
2026-09-10	25.9500	25.9500	25.9500	25.9500	+23.044%	1	202	-45.356%
2026-09-09	21.9000	21.9000	21.0900	21.0900	-6.681%	2	201	-32.764%
2026-09-08	23.7300	23.7300	22.6000	22.6000	-23.906%	4	200	-37.257%
2026-09-04	28.6800	29.7000	27.9600	29.7000	-10.000%	4	203	-52.256%
2026-09-03	33.0000	33.0000	33.0000	33.0000	+4.101%	2	203	-57.030%
2026-09-02	34.8500	34.8500	31.7000	31.7000	+1.995%	13	201	-55.268%
2026-09-01	31.0800	31.0800	31.0800	31.0800	0.000%	1	191	-54.376%
2026-08-31	31.0100	31.4000	30.9000	31.0800	-1.019%	26	192	-54.376%
2026-08-28	31.8200	31.8200	31.4000	31.4000	-3.681%	3	205	-54.841%
2026-08-27	31.8000	32.6000	31.8000	32.6000	-1.955%	10	204	-56.503%
2026-08-26	33.3300	33.3300	33.2500	33.2500	-11.569%	2	192	-57.353%
2026-08-25	37.3000	37.6000	37.3000	37.6000	-6.700%	2	193	-62.287%
2026-08-24	42.7000	46.0000	40.3000	40.3000	-0.494%	173	192	-64.814%
2026-08-21	35.3000	40.5000	35.3000	40.5000	+4.113%	2	151	-64.988%
2026-08-19	39.2000	39.2000	38.6100	38.9000	+33.448%	13	153	-63.548%
2026-08-18	30.0000	30.0000	29.1500	29.1500	+26.190%	4	163	-51.355%
2026-08-17	26.3000	26.3000	23.1000	23.1000	-19.652%	5	160	-38.615%
2026-08-14	28.9100	28.9100	28.4600	28.7500	-13.011%	14	159	-50.678%
2026-08-13	40.7000	40.7000	32.4000	33.0500	-30.421%	26	159	-57.095%
2026-08-11	55.7700	55.7700	47.5000	47.5000	-20.781%	6	159	-70.147%
2026-08-10	59.9600	59.9600	59.9600	59.9600	-0.564%	1	158	-76.351%
2026-08-05	60.0000	61.0000	59.8000	60.3000	-8.219%	57	157	-76.484%
2026-08-03	73.2000	73.2000	65.7000	65.7000	-1.470%	15	143	-78.417%
2026-07-30	62.8000	66.6800	62.1000	66.6800	-22.958%	3	129	-78.734%
2026-07-29	89.8100	89.8100	86.5500	86.5500	-9.797%	11	129	-83.616%
2026-07-28	95.9500	95.9500	95.9500	95.9500	+14.567%	1	130	-85.221%
2026-07-27	83.7500	83.7500	83.7500	83.7500	+15.041%	1	129	-83.069%
2026-07-24	73.5000	73.7000	72.8000	72.8000	+4.000%	68	129	-80.522%
2026-07-23	70.0000	70.0000	70.0000	70.0000	-1.130%	1	137	-79.743%
2026-07-22	71.5000	71.5000	70.8000	70.8000	-5.688%	4	137	-79.972%
2026-07-21	75.0000	75.0700	73.7800	75.0700	-18.931%	130	138	-81.111%
2026-07-17	92.6000	92.6000	88.7000	92.6000	-5.616%	11	126	-84.687%
2026-07-16	98.1800	98.1800	98.1100	98.1100	+23.564%	2	121	-85.547%
2026-07-13	79.6000	79.9000	79.4000	79.4000	+12.052%	8	121	-82.141%
2026-07-10	72.4000	73.2000	70.8000	70.8600	-1.309%	4	120	-79.989%
2026-07-09	71.8000	71.8000	71.8000	71.8000	-20.575%	1	121	-80.251%
2026-07-07	90.5000	90.6000	89.7000	90.4000	+0.444%	111	121	-84.314%
2026-07-02	90.0000	90.0000	90.0000	90.0000	+28.571%	1	91	-84.244%
2026-06-26	59.7500	70.0000	59.7500	70.0000	+45.530%	6	91	-79.743%
2026-06-18	48.1000	48.1000	48.1000	48.1000	-9.416%	1	90	-70.520%
2026-06-17	53.1000	53.1000	53.1000	53.1000	-18.308%	1	90	-73.296%
2026-06-12	65.0000	65.0000	65.0000	65.0000	-17.722%	3	90	-78.185%
2026-06-11	79.0000	79.0000	79.0000	79.0000	-5.219%	1	90	-82.051%
2026-06-10	85.8000	86.9900	83.3500	83.3500	+7.272%	6	90	-82.987%
2026-06-09	80.0000	80.0000	77.7000	77.7000	+3.187%	64	89	-81.750%
2026-06-08	76.0900	76.0900	75.3000	75.3000	-1.038%	8	66	-81.169%
2026-06-05	76.0900	76.0900	76.0900	76.0900	+14.129%	1	66	-81.364%
2026-06-03	66.6700	66.6700	66.6700	66.6700	-3.447%	1	66	-78.731%
2026-06-02	70.0100	70.0100	67.5000	69.0500	-2.320%	4	67	-79.464%
2026-06-01	71.6000	71.6000	70.6900	70.6900	-2.898%	2	67	-79.941%
2026-05-28	72.9000	72.9000	72.8000	72.8000	-5.097%	2	67	-80.522%
2026-05-26	76.0000	76.7100	76.0000	76.7100	-7.467%	3	67	-81.515%
2026-05-21	86.1500	86.1500	82.9000	82.9000	-11.460%	2	68	-82.895%
2026-05-20	93.4600	93.6900	93.4600	93.6300	-3.225%	4	68	-84.855%
2026-05-18	96.2000	96.7500	96.2000	96.7500	+17.273%	2	70	-85.344%
2026-05-13	82.3000	82.5000	82.3000	82.5000	-5.822%	10	70	-82.812%
2026-05-12	82.5700	90.0000	82.5700	87.6000	+8.928%	10	72	-83.813%
2026-05-11	82.6000	83.0000	80.4200	80.4200	-7.457%	16	72	-82.368%
2026-05-08	85.8000	86.9000	85.8000	86.9000	-6.247%	23	70	-83.682%
2026-05-07	92.6900	92.6900	92.6900	92.6900	+5.330%	5	54	-84.702%
2026-05-06	92.6000	93.0000	88.0000	88.0000	-5.121%	32	52	-83.886%
2026-05-05	89.5000	93.1000	89.4000	92.7500	-3.385%	37	47	-84.712%
2026-05-04	96.0000	96.2000	95.0000	96.0000	-5.882%	14	39	-85.229%
2026-05-01	105.5800	105.5800	101.4700	102.0000	-14.644%	25	22	-86.098%
2026-04-30	117.0000	119.5000	117.0000	119.5000	-1.622%	5	22	-88.134%
2026-04-29	112.6000	121.4700	112.6000	121.4700	-15.850%	3	17	-88.326%
2026-04-28	151.4000	151.4000	144.3500	144.3500	+3.107%	2	15	-90.177%
2026-04-27	141.7000	141.7000	140.0000	140.0000	-2.892%	11	14	-89.871%
2026-04-24	144.1700	144.1700	144.1700	144.1700	-31.348%	1	3	-90.164%
2026-03-20	210.0000	210.0000	210.0000	210.0000	-3.457%	4	2	-93.248%
2026-02-02	217.5200	217.5200	217.5200	217.5200	-6.443%	2	6	-93.481%
2026-01-30	232.5000	232.5000	232.5000	232.5000	+10.714%	2	6	-93.901%
2026-01-29	210.0000	210.0000	210.0000	210.0000	0.000%	4	4	-93.248%