Dark

STX20270115C320
STX Jan 15 2027 320.00 Call (STX270115C00320000)
option OPRA

EOD

Sep 22, 2026

606.68+2.092%(+12.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	606.6800	606.6800	606.6800	606.6800	+2.092%	1	38	0.000%
2026-07-21	594.2500	594.2500	594.2500	594.2500	+19.418%	1	38	+2.092%
2026-07-15	497.6200	497.6200	497.6200	497.6200	-36.542%	1	39	+21.916%
2026-06-22	784.1700	784.1800	784.1700	784.1700	+11.619%	8	40	-22.634%
2026-06-15	702.5500	702.5500	702.5400	702.5400	+27.735%	10	54	-13.645%
2026-06-10	550.0000	550.0000	550.0000	550.0000	-1.274%	1	54	+10.305%
2026-06-05	557.1000	557.1000	557.1000	557.1000	-13.628%	3	55	+8.900%
2026-06-02	645.0000	645.0000	645.0000	645.0000	+24.038%	1	58	-5.941%
2026-05-22	520.0000	520.0000	520.0000	520.0000	+16.676%	1	58	+16.669%
2026-05-04	445.6800	445.6800	445.6800	445.6800	+28.531%	1	59	+36.125%
2026-04-29	346.7500	346.7500	346.7500	346.7500	+54.937%	1	58	+74.962%
2026-04-08	224.0000	224.0000	223.8000	223.8000	+14.184%	2	58	+171.081%
2026-04-06	196.0000	196.0000	196.0000	196.0000	+21.664%	2	58	+209.531%
2026-04-02	161.1000	161.1000	161.1000	161.1000	+7.400%	3	60	+276.586%
2026-03-17	150.0000	150.0000	150.0000	150.0000	+22.150%	1	60	+304.453%
2026-03-12	122.8000	122.8000	122.8000	122.8000	+9.350%	1	61	+394.039%
2026-03-06	112.3000	112.3000	112.3000	112.3000	-13.615%	1	60	+440.232%
2026-03-02	128.8400	130.0000	127.6900	130.0000	-13.333%	15	60	+366.677%
2026-02-24	150.0000	150.0000	150.0000	150.0000	-0.067%	1	70	+304.453%
2026-02-19	150.9000	150.9000	150.1000	150.1000	-1.638%	22	70	+304.184%
2026-02-11	142.7000	155.3000	142.7000	152.6000	+5.972%	17	64	+297.562%
2026-02-10	149.0000	149.0000	144.0000	144.0000	-17.041%	3	71	+321.306%
2026-02-09	173.5800	173.5800	173.5800	173.5800	+1.154%	1	70	+249.510%
2026-02-06	171.6000	171.6000	171.6000	171.6000	+5.341%	3	70	+253.543%
2026-02-04	162.9000	162.9000	162.9000	162.9000	+9.007%	1	73	+272.425%
2026-01-30	152.4700	152.4700	149.4400	149.4400	-18.294%	2	72	+305.969%
2026-01-29	177.3000	185.6300	177.3000	182.9000	+3.158%	3	72	+231.700%
2026-01-28	150.0000	178.3500	150.0000	177.3000	+38.364%	12	73	+242.177%
2026-01-27	120.0000	128.1400	120.0000	128.1400	+13.398%	25	71	+373.451%
2026-01-26	106.7500	117.9000	106.7500	113.0000	+8.675%	16	67	+436.885%
2026-01-23	99.1700	103.9800	94.8100	103.9800	-0.545%	21	61	+483.458%
2026-01-22	104.5500	104.5500	104.5500	104.5500	+6.684%	1	65	+480.277%
2026-01-21	98.2000	98.3200	98.0000	98.0000	+8.889%	12	66	+519.061%
2026-01-20	89.5000	94.5000	88.5000	90.0000	-0.244%	30	73	+574.089%
2026-01-16	89.1900	90.2200	87.6200	90.2200	+2.406%	12	70	+572.445%
2026-01-15	89.3200	89.3800	88.1000	88.1000	+10.125%	4	70	+588.627%
2026-01-14	82.7100	82.7100	80.0000	80.0000	-3.614%	2	67	+658.350%
2026-01-13	85.3800	89.7000	83.0000	83.0000	+15.599%	15	67	+630.940%
2026-01-09	71.9000	71.9000	71.8000	71.8000	+18.189%	2	57	+744.958%
2026-01-08	60.1000	60.7500	60.1000	60.7500	-20.898%	5	58	+898.650%
2026-01-07	75.2500	76.8000	74.2400	76.8000	-14.477%	13	55	+689.948%
2026-01-06	87.3100	89.8000	86.7800	89.8000	+56.147%	10	46	+575.590%
2026-01-05	57.5100	57.5100	57.5100	57.5100	+6.225%	1	42	+954.912%
2025-12-31	54.5000	54.5000	54.1400	54.1400	-4.515%	5	42	+1,020.576%
2025-12-23	56.5000	56.7000	56.5000	56.7000	-3.571%	2	42	+969.982%
2025-12-22	58.6000	58.8000	58.6000	58.8000	-2.000%	2	43	+931.769%
2025-12-16	63.5800	63.5800	60.0000	60.0000	-2.897%	8	43	+911.133%
2025-12-08	61.7900	61.7900	61.7900	61.7900	+14.426%	2	45	+881.842%
2025-11-20	54.6000	54.6000	54.0000	54.0000	+2.857%	7	44	+1,023.481%
2025-11-19	52.2000	52.5000	52.2000	52.5000	+7.582%	6	51	+1,055.581%
2025-11-18	46.2700	49.0000	46.2700	48.8000	-7.576%	9	62	+1,143.197%
2025-11-13	52.8000	52.8000	52.8000	52.8000	-16.877%	1	63	+1,049.015%
2025-11-12	63.5200	63.5200	63.5200	63.5200	+5.867%	1	63	+855.101%
2025-11-05	58.2400	61.5000	58.2400	60.0000	+32.450%	4	62	+911.133%
2025-10-31	45.3000	45.3000	45.3000	45.3000	+2.535%	2	60	+1,239.249%
2025-10-29	44.1800	44.1800	44.1800	44.1800	+61.832%	10	58	+1,273.201%
2025-10-28	26.9000	27.3000	26.9000	27.3000	-0.727%	8	57	+2,122.271%
2025-10-23	24.7000	27.5000	24.6500	27.5000	+23.318%	22	53	+2,106.109%
2025-10-21	22.3000	22.3000	22.3000	22.3000	-10.621%	2	53	+2,620.538%
2025-10-20	24.9500	24.9500	24.9500	24.9500	+2.675%	10	53	+2,331.583%
2025-10-16	24.3000	24.3000	24.3000	24.3000	+3.846%	1	53	+2,396.626%
2025-10-13	23.4000	23.4000	23.4000	23.4000	+3.862%	4	53	+2,492.650%
2025-10-10	22.0000	22.5500	22.0000	22.5300	-9.518%	7	49	+2,592.765%
2025-10-09	24.5000	24.9000	24.5000	24.9000	-2.734%	10	51	+2,336.466%
2025-10-08	25.6000	25.6000	25.5900	25.6000	-1.538%	16	41	+2,269.844%
2025-10-07	26.9000	26.9000	25.3000	26.0000	-27.878%	9	31	+2,233.385%
2025-10-06	36.0500	36.0500	36.0500	36.0500	-10.100%	2	25	+1,582.885%
2025-10-03	39.3000	40.6000	39.3000	40.1000	-5.201%	7	23	+1,412.918%
2025-10-02	42.3000	42.3000	42.3000	42.3000	+13.102%	8	17	+1,334.232%
2025-10-01	36.0000	37.4000	36.0000	37.4000	+49.600%	9	17	+1,522.139%
2025-09-29	24.8000	25.0000	24.8000	25.0000	+39.276%	2	10	+2,326.720%
2025-09-26	17.9500	17.9500	17.9500	17.9500	-1.966%	2	11	+3,279.833%
2025-09-25	18.3100	18.3100	18.3100	18.3100	-14.837%	2	9	+3,213.381%
2025-09-23	22.0000	22.0000	21.5000	21.5000	-2.273%	6	9	+2,721.767%
2025-09-22	22.0000	22.0000	22.0000	22.0000	+25.858%	1	8	+2,657.636%
2025-09-19	17.4800	17.4800	17.4800	17.4800	+9.250%	1	7	+3,370.709%
2025-09-18	16.0000	16.0000	16.0000	16.0000	+11.188%	1	6	+3,691.750%
2025-09-17	14.3900	14.3900	14.3900	14.3900	0.000%	5	5	+4,115.983%