Dark

STX20270115C300
STX Jan 15 2027 300.00 Call (STX270115C00300000)
option OPRA

EOD

Sep 18, 2026

536.57+7.314%(+36.57)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	536.5700	536.5700	536.5700	536.5700	+7.314%	22	110	0.000%
2026-09-02	507.2700	507.2700	500.0000	500.0000	-11.002%	3	88	+7.314%
2026-08-19	561.8100	561.8100	561.8100	561.8100	-8.337%	1	90	-4.493%
2026-08-18	612.9100	612.9100	612.9100	612.9100	-8.599%	1	90	-12.455%
2026-08-14	670.5700	670.5700	670.5700	670.5700	+28.125%	2	90	-19.983%
2026-08-07	523.3700	523.3700	523.3700	523.3700	+20.362%	1	92	+2.522%
2026-07-28	434.1400	434.8300	434.1400	434.8300	-16.539%	2	93	+23.398%
2026-07-17	521.0000	521.0000	521.0000	521.0000	+6.474%	2	93	+2.988%
2026-07-16	489.3200	489.3200	489.3200	489.3200	-26.842%	1	93	+9.656%
2026-06-30	668.8500	668.8500	668.8500	668.8500	+5.420%	1	94	-19.777%
2026-06-29	634.4600	634.4600	634.4600	634.4600	-7.156%	1	94	-15.429%
2026-06-24	683.3600	683.3600	683.3600	683.3600	-7.088%	1	95	-21.481%
2026-06-23	735.4900	735.4900	735.4900	735.4900	+22.879%	2	96	-27.046%
2026-05-27	591.1800	599.0000	591.1800	598.5500	+12.859%	5	98	-10.355%
2026-05-12	529.2100	530.3500	529.2100	530.3500	+5.228%	2	95	+1.173%
2026-05-05	504.0000	504.0000	504.0000	504.0000	+10.092%	1	97	+6.462%
2026-05-04	457.8000	457.8000	457.8000	457.8000	+11.009%	1	98	+17.206%
2026-04-29	412.4000	412.4000	412.4000	412.4000	+73.190%	4	97	+30.109%
2026-04-09	239.5000	239.5000	238.1200	238.1200	+39.089%	2	97	+125.336%
2026-04-01	171.2000	171.2000	171.2000	171.2000	+41.886%	1	99	+213.417%
2026-03-30	122.0000	122.0000	120.6600	120.6600	-25.102%	8	98	+344.696%
2026-03-25	161.1000	161.1000	161.1000	161.1000	+5.952%	1	98	+233.066%
2026-03-23	152.0500	152.0500	152.0500	152.0500	+22.631%	1	97	+252.890%
2026-03-09	123.9900	123.9900	123.9900	123.9900	+2.344%	1	98	+332.753%
2026-03-03	124.8500	124.8500	121.1500	121.1500	-14.773%	11	98	+342.897%
2026-03-02	141.0000	142.1500	141.0000	142.1500	-5.492%	3	107	+277.467%
2026-02-26	150.4100	150.4100	150.4100	150.4100	-12.679%	3	106	+256.738%
2026-02-25	171.9500	172.2500	171.9500	172.2500	-1.295%	5	107	+211.507%
2026-02-17	174.5100	174.5100	174.5100	174.5100	+6.409%	1	107	+207.472%
2026-02-11	164.0000	164.0000	164.0000	164.0000	-15.932%	1	106	+227.177%
2026-02-04	195.0800	195.0800	195.0800	195.0800	+8.498%	1	106	+175.051%
2026-02-02	156.1000	183.0000	156.1000	179.8000	-2.811%	8	106	+198.426%
2026-01-30	185.0000	185.0000	185.0000	185.0000	-4.200%	13	106	+190.038%
2026-01-28	190.5000	193.1100	190.5000	193.1100	+40.423%	3	119	+177.857%
2026-01-27	137.0000	139.7500	137.0000	137.5200	+12.981%	4	122	+290.176%
2026-01-26	125.0000	125.0000	121.7200	121.7200	+17.422%	2	123	+340.823%
2026-01-22	109.8000	109.8000	103.6600	103.6600	-9.861%	2	122	+417.625%
2026-01-21	110.2000	115.0000	109.7500	115.0000	+17.347%	4	121	+366.583%
2026-01-20	98.0000	98.0000	97.1000	98.0000	+4.813%	24	119	+447.520%
2026-01-13	93.5000	93.5000	93.5000	93.5000	+2.410%	1	117	+473.872%
2026-01-12	88.0000	91.3000	88.0000	91.3000	+12.716%	3	117	+487.700%
2026-01-09	69.9000	81.0000	69.9000	81.0000	+17.818%	23	117	+562.432%
2026-01-08	78.6000	80.4300	66.6000	68.7500	-14.955%	36	124	+680.465%
2026-01-07	91.8000	91.8000	80.6000	80.8400	-18.343%	22	119	+563.743%
2026-01-06	74.7900	99.1700	74.7900	99.0000	+47.761%	17	113	+441.990%
2026-01-05	68.0000	69.1000	66.3600	67.0000	-1.224%	9	112	+700.851%
2026-01-02	64.2000	67.8300	64.2000	67.8300	+11.197%	2	110	+691.051%
2025-12-31	61.0000	61.0000	61.0000	61.0000	-4.688%	10	109	+779.623%
2025-12-29	64.0000	64.0000	64.0000	64.0000	-2.868%	1	109	+738.391%
2025-12-26	64.9000	65.8900	64.9000	65.8900	+0.289%	2	109	+714.342%
2025-12-24	65.0000	65.7000	65.0000	65.7000	+3.140%	3	108	+716.697%
2025-12-23	63.7000	63.7000	63.7000	63.7000	-2.000%	2	108	+742.339%
2025-12-22	71.7000	72.5000	65.0000	65.0000	-16.560%	10	110	+725.492%
2025-12-19	77.9000	77.9000	77.9000	77.9000	+1.366%	5	107	+588.793%
2025-12-18	76.8500	76.8500	76.8500	76.8500	+11.377%	1	102	+598.204%
2025-12-16	69.0000	69.0000	69.0000	69.0000	-4.167%	7	101	+677.638%
2025-12-15	72.0000	72.0000	72.0000	72.0000	+0.968%	4	101	+645.236%
2025-12-12	71.3100	71.3100	71.3100	71.3100	-9.734%	1	101	+652.447%
2025-12-11	79.0000	79.0000	79.0000	79.0000	+1.935%	1	100	+579.203%
2025-12-10	78.9900	78.9900	77.5000	77.5000	+11.431%	11	100	+592.348%
2025-12-08	66.5600	69.5500	66.5600	69.5500	+27.615%	4	109	+671.488%
2025-12-04	54.5000	54.5000	54.5000	54.5000	+5.416%	5	109	+884.532%
2025-12-03	57.4900	57.4900	50.7000	51.7000	-10.399%	17	109	+937.853%
2025-12-02	64.2500	65.0200	56.0000	57.7000	-6.995%	23	110	+829.931%
2025-12-01	62.5100	62.5100	62.0400	62.0400	-2.299%	11	101	+764.877%
2025-11-26	62.8700	63.5000	62.8700	63.5000	+14.974%	13	95	+744.992%
2025-11-25	53.6000	55.3000	53.6000	55.2300	+1.339%	9	95	+871.519%
2025-11-24	50.2000	54.5200	50.2000	54.5000	+24.146%	24	101	+884.532%
2025-11-21	43.4000	43.9000	43.4000	43.9000	-13.052%	4	90	+1,122.255%
2025-11-20	63.3700	63.3700	50.4900	50.4900	-13.396%	11	90	+962.725%
2025-11-19	58.1000	58.3000	58.1000	58.3000	+6.777%	3	93	+820.360%
2025-11-18	54.1000	54.6000	54.1000	54.6000	-7.458%	5	93	+882.729%
2025-11-14	54.6700	59.0000	54.6700	59.0000	+0.855%	11	93	+809.441%
2025-11-13	65.3500	65.3500	57.5800	58.5000	-15.156%	18	91	+817.214%
2025-11-12	72.3000	72.3000	68.9500	68.9500	-6.305%	19	80	+678.202%
2025-11-11	75.8000	75.8000	73.5900	73.5900	-3.489%	2	68	+629.134%
2025-11-10	76.2500	76.2500	76.2500	76.2500	+18.622%	5	66	+603.698%
2025-11-07	63.0000	64.2800	59.8000	64.2800	-6.570%	12	66	+734.739%
2025-11-06	68.8000	68.8000	65.5000	68.8000	+2.671%	6	64	+679.898%
2025-11-05	58.5000	68.0000	58.5000	67.0100	+44.730%	13	65	+700.731%
2025-10-31	57.7500	57.7500	46.3000	46.3000	-10.962%	15	62	+1,058.898%
2025-10-30	50.1000	52.0000	50.1000	52.0000	+2.161%	6	71	+931.865%
2025-10-29	40.0000	50.9000	40.0000	50.9000	+69.667%	22	72	+954.165%
2025-10-28	33.0000	33.0000	30.0000	30.0000	-21.053%	37	90	+1,688.567%
2025-10-27	38.0000	38.0000	38.0000	38.0000	+1.333%	5	53	+1,312.026%
2025-10-24	37.5000	37.5000	37.5000	37.5000	+23.355%	5	53	+1,330.853%
2025-10-23	30.4000	30.4000	30.4000	30.4000	+16.923%	2	53	+1,665.033%
2025-10-22	26.0000	26.0000	26.0000	26.0000	-12.014%	1	51	+1,963.731%
2025-10-17	29.5500	29.5500	29.5500	29.5500	-7.656%	10	50	+1,715.804%
2025-10-16	32.0000	32.0000	32.0000	32.0000	+18.606%	1	50	+1,576.781%
2025-10-15	26.9800	26.9800	26.9800	26.9800	-0.443%	1	49	+1,888.769%
2025-10-13	26.9000	27.1000	26.7000	27.1000	-8.754%	16	49	+1,879.963%
2025-10-08	29.7000	29.7000	29.7000	29.7000	-5.112%	3	44	+1,706.633%
2025-10-07	31.3000	31.3000	31.3000	31.3000	-35.729%	2	41	+1,614.281%
2025-10-02	48.7000	48.7000	48.7000	48.7000	+18.780%	1	39	+1,001.786%
2025-10-01	39.6500	41.0000	39.6500	41.0000	+84.685%	11	39	+1,208.707%
2025-09-25	22.4000	22.5000	22.2000	22.2000	-10.121%	21	29	+2,316.982%
2025-09-24	25.5500	25.5500	24.5000	24.7000	-5.146%	4	17	+2,072.348%
2025-09-22	25.9000	26.1100	25.9000	26.0400	0.000%	17	17	+1,960.561%