Dark

STX20270115C400
STX Jan 15 2027 400.00 Call (STX270115C00400000)
option OPRA

EOD

Aug 3, 2026

438.59+11.120%(+43.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	438.5900	438.5900	438.5900	438.5900	+11.120%	1	171	0.000%
2026-07-28	394.7000	394.7000	394.7000	394.7000	-12.072%	2	171	+11.120%
2026-07-27	448.8900	448.8900	448.8900	448.8900	+6.271%	1	173	-2.295%
2026-07-17	352.2700	422.4000	352.2700	422.4000	-24.558%	3	172	+3.833%
2026-06-26	559.9000	559.9000	559.9000	559.9000	-18.973%	1	171	-21.666%
2026-06-18	691.0000	691.0000	691.0000	691.0000	+75.827%	1	171	-36.528%
2026-05-20	393.0000	393.0000	393.0000	393.0000	+3.628%	1	171	+11.601%
2026-05-18	389.6100	389.6100	379.2400	379.2400	-15.664%	3	171	+15.650%
2026-05-14	449.6800	449.6800	449.6800	449.6800	+5.559%	1	171	-2.466%
2026-05-12	426.0000	426.0000	426.0000	426.0000	0.000%	1	172	+2.955%
2026-05-08	426.0000	426.0000	426.0000	426.0000	+5.190%	1	172	+2.955%
2026-05-07	404.9800	404.9800	404.9800	404.9800	-1.465%	1	172	+8.299%
2026-05-05	423.5400	423.5400	411.0000	411.0000	+31.348%	2	172	+6.713%
2026-04-29	312.9100	312.9100	312.9100	312.9100	+32.685%	5	172	+40.165%
2026-04-28	241.0000	241.0000	235.8300	235.8300	-7.518%	2	167	+85.977%
2026-04-27	255.0000	255.0000	255.0000	255.0000	+22.892%	1	167	+71.996%
2026-04-20	207.4700	207.5000	207.4700	207.5000	-4.729%	2	168	+111.369%
2026-04-17	217.8000	217.8000	217.8000	217.8000	+14.601%	1	169	+101.373%
2026-04-16	190.0500	190.0500	190.0500	190.0500	+1.522%	7	170	+130.776%
2026-04-13	187.2000	187.2000	187.2000	187.2000	+5.334%	1	173	+134.290%
2026-04-09	176.3000	177.7200	174.2000	177.7200	-4.318%	19	172	+146.787%
2026-04-08	185.7400	185.7400	185.7400	185.7400	+25.797%	1	173	+136.131%
2026-04-07	147.6500	147.6500	147.6500	147.6500	+2.677%	4	174	+197.047%
2026-04-06	144.0000	144.0000	143.8000	143.8000	+17.196%	2	178	+205.000%
2026-04-02	116.6200	122.7000	116.6200	122.7000	+0.491%	3	176	+257.449%
2026-04-01	122.1000	122.1000	122.1000	122.1000	+37.191%	3	176	+259.206%
2026-03-31	89.0000	89.0000	89.0000	89.0000	+11.473%	1	173	+392.798%
2026-03-30	91.5000	91.5000	75.7000	79.8400	-15.611%	18	172	+449.336%
2026-03-27	94.4000	94.6100	94.4000	94.6100	-8.501%	4	167	+363.577%
2026-03-26	103.4000	103.4000	103.4000	103.4000	-9.930%	2	167	+324.168%
2026-03-25	108.7000	118.0000	108.0000	114.8000	-4.102%	5	167	+282.047%
2026-03-24	119.7100	119.7100	119.7100	119.7100	+13.073%	1	165	+266.377%
2026-03-23	105.8700	105.8700	105.8700	105.8700	+3.692%	1	164	+314.272%
2026-03-19	102.1000	102.1000	102.1000	102.1000	-13.840%	1	164	+329.569%
2026-03-18	115.0000	118.5000	110.0000	118.5000	+3.214%	13	164	+270.118%
2026-03-17	114.8100	114.8100	114.8100	114.8100	+10.885%	1	161	+282.014%
2026-03-16	109.9400	110.0000	101.2000	103.5400	+3.199%	29	161	+323.595%
2026-03-13	100.3200	101.0000	100.3200	100.3300	+9.054%	5	158	+337.147%
2026-03-12	92.0000	92.0000	92.0000	92.0000	-6.835%	3	156	+376.728%
2026-03-11	98.7500	98.7500	98.7500	98.7500	+2.865%	1	153	+344.142%
2026-03-10	96.0000	96.0000	96.0000	96.0000	+21.843%	5	153	+356.865%
2026-03-09	78.7900	78.7900	78.7900	78.7900	+1.312%	1	158	+456.657%
2026-03-06	78.2700	78.2700	77.7700	77.7700	-8.774%	2	158	+463.958%
2026-03-05	85.2500	85.2500	85.2500	85.2500	-13.125%	1	160	+414.475%
2026-03-04	97.8800	98.1300	97.8800	98.1300	+18.087%	2	160	+346.948%
2026-03-03	83.1000	83.1000	83.1000	83.1000	-13.886%	1	159	+427.786%
2026-03-02	104.8100	104.8100	95.3600	96.5000	-11.468%	12	159	+354.497%
2026-02-26	118.2000	118.2000	108.0000	109.0000	-12.870%	41	161	+302.376%
2026-02-25	118.9000	125.1000	118.9000	125.1000	+15.833%	2	133	+250.592%
2026-02-24	108.0000	108.0000	108.0000	108.0000	-4.340%	1	133	+306.102%
2026-02-23	112.9000	112.9000	112.9000	112.9000	-4.119%	1	132	+288.477%
2026-02-20	111.8000	117.7900	111.5000	117.7500	+2.240%	9	131	+272.476%
2026-02-19	113.7000	115.1700	113.7000	115.1700	-7.434%	2	131	+280.820%
2026-02-17	130.3000	130.3000	124.4200	124.4200	-5.384%	3	130	+252.508%
2026-02-13	119.0000	131.5000	119.0000	131.5000	-6.870%	20	125	+233.529%
2026-02-12	153.1400	154.1800	138.0000	141.2000	+20.273%	22	125	+210.616%
2026-02-11	120.1100	120.1100	107.6000	117.4000	+6.922%	19	123	+273.586%
2026-02-10	110.4400	112.2500	109.8000	109.8000	-17.518%	25	112	+299.444%
2026-02-09	128.0000	133.8800	128.0000	133.1200	+1.078%	5	98	+229.470%
2026-02-06	130.5000	131.7000	130.5000	131.7000	+13.388%	2	97	+233.022%
2026-02-05	114.8700	123.7700	114.8700	116.1500	-4.182%	15	97	+277.607%
2026-02-04	140.6000	145.5500	121.2200	121.2200	-11.872%	19	103	+261.813%
2026-02-03	151.5000	151.5000	134.8100	137.5500	+5.491%	20	92	+218.859%
2026-02-02	126.0000	133.0000	126.0000	130.3900	+18.969%	8	93	+236.368%
2026-01-30	143.0000	143.0000	109.6000	109.6000	-23.915%	9	90	+300.173%
2026-01-29	143.6500	144.0500	138.0000	144.0500	+0.861%	7	83	+204.471%
2026-01-28	125.3000	144.4200	125.3000	142.8200	+53.290%	36	85	+207.093%
2026-01-27	87.7000	96.6000	87.7000	93.1700	+9.329%	27	83	+370.742%
2026-01-26	79.4400	85.6000	79.4400	85.2200	+19.189%	19	86	+414.656%
2026-01-23	74.3000	74.3000	71.5000	71.5000	-3.418%	5	85	+513.413%
2026-01-22	67.5300	74.0300	66.9600	74.0300	+16.914%	8	82	+492.449%
2026-01-21	63.3200	63.3200	63.3200	63.3200	+1.150%	1	74	+592.656%
2026-01-20	63.0000	63.0000	62.6000	62.6000	+5.245%	6	74	+600.623%
2026-01-14	59.4800	59.4800	59.4800	59.4800	+1.762%	1	74	+637.374%
2026-01-13	58.4500	58.4500	58.4500	58.4500	-0.932%	2	73	+650.368%
2026-01-12	58.5000	59.0000	58.5000	59.0000	+43.902%	6	71	+643.373%
2026-01-08	41.3000	41.3000	39.6000	41.0000	-22.932%	17	72	+969.732%
2026-01-07	53.2000	53.2000	53.2000	53.2000	-15.219%	3	65	+724.417%
2026-01-06	58.3700	62.7500	58.3700	62.7500	+74.306%	3	62	+598.948%
2026-01-05	36.0000	36.0000	36.0000	36.0000	-8.163%	1	61	+1,118.306%
2026-01-02	38.2400	39.2000	38.2400	39.2000	+5.235%	10	61	+1,018.852%
2025-12-26	37.2500	37.2500	37.2500	37.2500	+4.635%	2	56	+1,077.423%
2025-12-23	35.6000	35.6000	35.6000	35.6000	-26.233%	1	58	+1,131.994%
2025-12-19	44.1300	48.2600	44.1300	48.2600	+10.943%	20	58	+808.806%
2025-12-18	45.5000	45.5000	43.5000	43.5000	+12.958%	14	46	+908.253%
2025-12-17	43.4100	43.4100	37.4600	38.5100	-9.388%	24	44	+1,038.899%
2025-12-12	42.5000	42.5000	42.5000	42.5000	-15.675%	12	42	+931.976%
2025-12-11	47.0400	50.4000	47.0400	50.4000	+8.902%	15	41	+770.218%
2025-12-10	43.4300	46.2800	43.4300	46.2800	+14.272%	11	38	+847.688%
2025-12-09	40.5000	40.5000	40.5000	40.5000	-2.174%	5	40	+982.938%
2025-12-08	40.4000	41.4000	40.4000	41.4000	+26.412%	20	37	+959.396%
2025-12-02	38.1800	38.1800	32.7500	32.7500	-1.946%	4	27	+1,239.206%
2025-11-25	30.0500	33.4000	30.0500	33.4000	+9.150%	17	29	+1,213.144%
2025-11-20	38.1200	38.1200	30.6000	30.6000	-16.621%	20	27	+1,333.301%
2025-11-17	36.7000	36.7000	36.7000	36.7000	-14.252%	1	27	+1,095.068%
2025-11-12	42.8000	42.8000	42.6000	42.8000	-10.815%	4	27	+924.743%
2025-11-11	47.9900	47.9900	47.9900	47.9900	-0.021%	1	26	+813.920%
2025-11-10	47.8000	48.0000	47.8000	48.0000	+32.487%	4	26	+813.729%
2025-11-07	35.4500	36.2300	35.4500	36.2300	-8.209%	2	28	+1,110.571%
2025-11-06	40.4800	43.2500	38.5000	39.4700	-5.574%	6	28	+1,011.198%
2025-11-05	32.4400	41.8000	32.4400	41.8000	+34.622%	19	27	+949.258%
2025-11-03	30.9800	31.0500	30.8000	31.0500	+12.094%	7	3	+1,312.528%
2025-10-31	23.3400	27.7000	23.3400	27.7000	-12.314%	3	3	+1,483.357%
2025-10-30	31.5900	31.5900	31.5900	31.5900	0.000%	1	1	+1,288.382%