Dark

STX20270115C1000
STX Jan 15 2027 1000.00 Call (STX270115C01000000)
option OPRA

EOD

Sep 24, 2026

120.00+1.557%(+1.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	120.0000	120.0000	120.0000	120.0000	+1.557%	1	1,085	0.000%
2026-09-23	114.6000	122.8000	114.6000	118.1600	-1.517%	16	1,084	+1.557%
2026-09-22	110.0000	120.7300	100.6000	119.9800	+29.011%	23	1,077	+0.017%
2026-09-21	98.0000	99.8000	92.4300	93.0000	+8.772%	11	1,068	+29.032%
2026-09-18	72.8000	85.5000	72.8000	85.5000	+29.232%	29	1,074	+40.351%
2026-09-17	66.1600	66.1600	66.1600	66.1600	+13.094%	1	1,098	+81.378%
2026-09-16	61.0000	66.3000	57.7000	58.5000	+2.273%	413	1,097	+105.128%
2026-09-15	68.2000	68.2000	56.3000	57.2000	-24.836%	98	930	+109.790%
2026-09-14	71.4000	76.1000	70.3800	76.1000	-10.153%	96	909	+57.687%
2026-09-11	94.2500	94.2500	83.2000	84.7000	-30.023%	23	916	+41.677%
2026-09-09	121.0400	121.0400	121.0400	121.0400	-6.713%	2	913	-0.859%
2026-09-08	118.7200	138.6300	118.7200	129.7500	+44.167%	8	915	-7.514%
2026-09-04	85.5000	90.0000	85.5000	90.0000	+22.968%	27	921	+33.333%
2026-09-03	67.3600	73.1900	66.2300	73.1900	-2.021%	5	921	+63.957%
2026-09-02	79.7000	79.7000	74.7000	74.7000	-6.156%	28	919	+60.643%
2026-09-01	77.9000	80.2400	77.9000	79.6000	-3.292%	5	895	+50.754%
2026-08-31	85.4900	85.5000	82.3100	82.3100	-13.902%	12	899	+45.790%
2026-08-27	95.6000	95.6000	95.6000	95.6000	-6.293%	1	906	+25.523%
2026-08-26	100.0000	102.0200	100.0000	102.0200	+9.699%	28	906	+17.624%
2026-08-25	93.0000	93.0000	93.0000	93.0000	+9.181%	1	882	+29.032%
2026-08-24	98.0000	98.0000	83.1000	85.1800	-23.946%	53	882	+40.878%
2026-08-21	112.0000	112.0000	110.0000	112.0000	-1.608%	63	902	+7.143%
2026-08-20	118.0000	118.0000	113.8300	113.8300	+1.003%	2	879	+5.420%
2026-08-19	130.0000	130.0000	110.9000	112.7000	-28.941%	16	880	+6.477%
2026-08-18	165.0000	168.1000	153.6000	158.6000	-20.957%	33	887	-24.338%
2026-08-17	192.0000	200.6500	192.0000	200.6500	+6.899%	29	899	-40.194%
2026-08-14	182.5500	198.4500	178.5500	187.7000	+21.097%	223	880	-36.068%
2026-08-13	139.3700	155.0000	139.3700	155.0000	+17.871%	6	738	-22.581%
2026-08-12	133.9700	145.3000	129.7000	131.5000	+16.372%	284	738	-8.745%
2026-08-11	109.0700	113.0000	109.0700	113.0000	-2.190%	5	817	+6.195%
2026-08-10	116.1500	117.6500	115.0700	115.5300	-7.760%	41	814	+3.869%
2026-08-07	145.0000	145.0000	107.9000	125.2500	-19.220%	138	787	-4.192%
2026-08-06	150.0000	160.4700	150.0000	155.0500	-7.300%	57	726	-22.606%
2026-08-05	168.3000	169.0000	167.2600	167.2600	+6.685%	7	691	-28.255%
2026-08-04	156.7800	156.7800	156.7800	156.7800	+8.860%	1	689	-23.460%
2026-08-03	125.9500	144.0200	125.9500	144.0200	-7.257%	12	690	-16.678%
2026-07-31	180.6000	190.9000	155.2900	155.2900	-3.294%	32	684	-22.725%
2026-07-30	179.0000	188.0000	160.5800	160.5800	+24.481%	258	684	-25.271%
2026-07-29	127.4000	140.6000	119.0000	129.0000	+10.540%	16	683	-6.977%
2026-07-28	134.5700	134.5700	104.9100	116.7000	-33.993%	49	680	+2.828%
2026-07-27	175.4000	176.8000	175.4000	176.8000	-5.480%	2	660	-32.127%
2026-07-24	187.0500	187.0500	187.0500	187.0500	-16.166%	1	661	-35.846%
2026-07-23	223.1200	223.1200	223.1200	223.1200	+1.557%	1	662	-46.217%
2026-07-22	218.2000	219.7000	217.1000	219.7000	+5.997%	5	661	-45.380%
2026-07-21	199.8700	207.2700	199.8700	207.2700	+35.701%	3	662	-42.105%
2026-07-20	164.9000	164.9000	152.7400	152.7400	+3.764%	6	662	-21.435%
2026-07-17	110.0000	147.2000	110.0000	147.2000	+21.603%	6	659	-18.478%
2026-07-16	136.6500	136.6500	121.0500	121.0500	-24.814%	62	659	-0.867%
2026-07-15	201.0000	201.0000	148.0000	161.0000	-16.580%	11	652	-25.466%
2026-07-14	193.0000	193.0000	193.0000	193.0000	+6.648%	1	654	-37.824%
2026-07-13	180.9700	180.9700	180.9700	180.9700	-16.872%	1	654	-33.691%
2026-07-10	214.3000	223.4000	213.3000	217.7000	+0.694%	35	654	-44.878%
2026-07-09	231.4800	231.4800	216.2000	216.2000	+26.285%	2	680	-44.496%
2026-07-08	171.7100	171.7100	165.5000	171.2000	+7.917%	504	679	-29.907%
2026-07-07	158.6400	158.6400	158.6400	158.6400	-16.197%	1	208	-24.357%
2026-07-06	202.0000	202.0000	187.5000	189.3000	+15.497%	9	208	-36.609%
2026-07-02	186.5200	186.5200	153.5700	163.9000	-24.470%	16	209	-26.785%
2026-07-01	209.6700	217.0000	206.9000	217.0000	-9.846%	8	209	-44.700%
2026-06-30	240.7000	240.7000	240.7000	240.7000	+3.705%	100	204	-50.145%
2026-06-29	214.5100	232.1000	214.5100	232.1000	+13.663%	4	124	-48.298%
2026-06-26	230.4000	230.4000	204.2000	204.2000	-28.551%	12	123	-41.234%
2026-06-25	316.3300	316.3300	285.8000	285.8000	+15.242%	4	113	-58.013%
2026-06-24	274.1000	274.1000	247.0000	248.0000	-26.364%	7	113	-51.613%
2026-06-22	362.5200	362.5200	336.7900	336.7900	+5.247%	4	111	-64.369%
2026-06-18	338.0000	338.0000	320.0000	320.0000	-3.030%	7	101	-62.500%
2026-06-17	318.0000	335.0800	318.0000	330.0000	+10.305%	18	101	-63.636%
2026-06-16	328.0000	328.0000	296.8500	299.1700	+7.860%	14	101	-59.889%
2026-06-15	282.4000	282.4000	265.2000	277.3700	+21.680%	29	77	-56.736%
2026-06-12	224.0200	227.9500	224.0200	227.9500	+36.652%	5	77	-47.357%
2026-06-11	166.8100	166.8100	166.8100	166.8100	+4.714%	1	77	-28.062%
2026-06-10	159.3000	159.3000	159.3000	159.3000	-7.330%	2	78	-24.670%
2026-06-09	190.6100	190.6100	156.8000	171.9000	-12.719%	5	79	-30.192%
2026-06-08	196.9500	196.9500	196.9500	196.9500	+7.835%	1	81	-39.071%
2026-06-05	201.6000	206.0000	182.6400	182.6400	-21.123%	30	80	-34.297%
2026-06-04	231.5500	231.5500	231.5500	231.5500	-3.941%	1	86	-48.175%
2026-06-03	241.3300	254.3700	234.4000	241.0500	+5.492%	36	86	-50.218%
2026-06-02	227.9500	239.5600	227.9500	228.5000	+0.484%	19	58	-47.484%
2026-06-01	204.0000	234.0000	204.0000	227.4000	+17.156%	12	60	-47.230%
2026-05-29	207.3000	207.3000	194.1000	194.1000	-4.900%	13	61	-38.176%
2026-05-28	205.2000	206.7000	204.1000	204.1000	+7.591%	8	69	-41.205%
2026-05-27	201.5500	201.5500	189.7000	189.7000	+7.321%	3	73	-36.742%
2026-05-26	172.1500	184.8200	172.1500	176.7600	+20.000%	7	73	-32.111%
2026-05-22	149.2600	149.2600	147.3000	147.3000	-1.141%	5	73	-18.534%
2026-05-21	142.8500	149.0000	137.0000	149.0000	+23.549%	3	71	-19.463%
2026-05-19	108.9800	120.6000	100.7000	120.6000	+7.679%	4	71	-0.498%
2026-05-18	120.0000	120.0000	104.6700	112.0000	-24.124%	6	69	+7.143%
2026-05-15	145.1000	148.0000	144.9000	147.6100	-7.023%	10	69	-18.705%
2026-05-14	158.7600	158.7600	158.7600	158.7600	+0.672%	5	66	-24.414%
2026-05-13	157.7000	157.7000	157.7000	157.7000	+11.370%	1	69	-23.906%
2026-05-12	165.3700	165.3700	133.7000	141.6000	-16.386%	11	69	-15.254%
2026-05-11	151.6400	169.8500	151.6400	169.3500	+27.312%	16	69	-29.141%
2026-05-08	138.2000	144.0000	133.0200	133.0200	+2.323%	60	68	-9.788%
2026-05-07	126.8700	130.0000	119.9000	130.0000	-5.310%	8	95	-7.692%
2026-05-06	127.8700	139.0000	126.8000	137.2900	+5.608%	24	94	-12.594%
2026-05-05	127.7100	136.2300	127.7100	130.0000	+19.266%	24	93	-7.692%
2026-05-04	112.4700	114.4000	109.0000	109.0000	+3.318%	7	83	+10.092%
2026-05-01	100.0000	106.4800	94.8100	105.5000	+38.542%	125	0	+13.744%
2026-04-30	74.2000	77.1000	74.2000	76.1500	0.000%	24	0	+57.584%