Dark

STX20270115C500
STX Jan 15 2027 500.00 Call (STX270115C00500000)
option OPRA

EOD

Sep 18, 2026

372.40+26.667%(+78.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	364.0000	372.4000	364.0000	372.4000	+26.667%	2	295	0.000%
2026-09-15	294.0000	294.0000	294.0000	294.0000	-20.541%	1	296	+26.667%
2026-09-04	370.0000	370.0000	370.0000	370.0000	+8.824%	1	297	+0.649%
2026-08-31	340.0000	340.0000	340.0000	340.0000	-9.273%	1	297	+9.529%
2026-08-26	374.7500	374.7500	374.7500	374.7500	+13.561%	5	297	-0.627%
2026-08-24	330.0000	330.0000	330.0000	330.0000	-12.478%	1	302	+12.848%
2026-08-21	377.0500	377.0500	377.0500	377.0500	-0.515%	1	301	-1.233%
2026-08-19	379.0000	379.0000	379.0000	379.0000	+6.285%	1	301	-1.741%
2026-08-11	354.9000	356.9000	353.0400	356.5900	+3.992%	22	300	+4.434%
2026-08-07	342.9000	342.9000	342.9000	342.9000	-18.279%	1	311	+8.603%
2026-08-05	419.6000	419.6000	419.6000	419.6000	+4.638%	1	312	-11.249%
2026-07-30	450.0000	450.0000	401.0000	401.0000	+11.389%	101	312	-7.132%
2026-07-29	360.0000	360.0000	360.0000	360.0000	+16.392%	16	327	+3.444%
2026-07-28	295.0000	309.3000	295.0000	309.3000	-17.774%	4	327	+20.401%
2026-07-27	376.1600	376.1600	376.1600	376.1600	-15.317%	2	329	-1.000%
2026-07-24	444.2000	444.2000	444.2000	444.2000	-1.289%	1	327	-16.164%
2026-07-21	450.0000	450.0000	450.0000	450.0000	+28.571%	1	328	-17.244%
2026-07-17	350.0000	350.0000	350.0000	350.0000	+9.375%	1	329	+6.400%
2026-07-16	338.0000	338.0000	320.0000	320.0000	-22.892%	2	330	+16.375%
2026-07-13	420.0000	420.0000	415.0000	415.0000	-12.392%	2	329	-10.265%
2026-07-09	473.7000	473.7000	473.7000	473.7000	+14.145%	5	327	-21.385%
2026-07-08	415.0000	415.0000	415.0000	415.0000	+7.602%	1	332	-10.265%
2026-07-07	385.6000	385.6800	385.6000	385.6800	-5.932%	2	333	-3.443%
2026-07-02	410.0000	410.0000	410.0000	410.0000	-28.906%	1	332	-9.171%
2026-06-23	561.9200	576.7000	561.9200	576.7000	-10.921%	2	332	-35.426%
2026-06-22	647.4000	647.4000	647.4000	647.4000	+4.910%	1	332	-42.478%
2026-06-18	682.0000	682.0000	617.1000	617.1000	+6.171%	3	332	-39.653%
2026-06-16	581.2300	581.2300	581.2300	581.2300	+19.841%	1	332	-35.929%
2026-06-12	485.0000	485.0000	485.0000	485.0000	+12.791%	1	334	-23.216%
2026-06-05	440.0000	440.0000	430.0000	430.0000	+2.058%	6	334	-13.395%
2026-05-26	421.3300	421.3300	421.3300	421.3300	+35.602%	1	330	-11.613%
2026-05-19	310.7100	310.7100	310.7100	310.7100	-3.236%	1	331	+19.855%
2026-05-18	321.1000	321.1000	321.1000	321.1000	-17.919%	1	332	+15.976%
2026-05-14	391.2000	391.2000	391.2000	391.2000	+5.274%	7	332	-4.806%
2026-05-12	358.0000	371.6000	358.0000	371.6000	+5.595%	4	343	+0.215%
2026-05-08	363.2000	363.2000	351.9100	351.9100	+7.595%	3	343	+5.823%
2026-05-07	325.8500	327.0700	325.8500	327.0700	-6.658%	2	343	+13.859%
2026-05-06	348.1000	350.4000	348.1000	350.4000	+2.546%	5	345	+6.279%
2026-05-05	331.1000	352.9400	331.1000	341.7000	+16.430%	3	344	+8.984%
2026-05-01	285.1700	297.0000	285.1700	293.4800	+19.136%	3	347	+26.891%
2026-04-29	263.8700	263.8700	246.3400	246.3400	+30.705%	4	347	+51.173%
2026-04-28	194.2000	194.2000	188.4700	188.4700	-5.675%	2	350	+97.591%
2026-04-27	190.2800	199.8100	190.2800	199.8100	+1.913%	10	349	+86.377%
2026-04-24	197.6500	198.0200	196.0600	196.0600	+0.688%	21	353	+89.942%
2026-04-23	185.1600	206.6000	183.0000	194.7200	+13.209%	16	363	+91.249%
2026-04-21	152.3000	172.0000	152.3000	172.0000	+9.673%	4	365	+116.512%
2026-04-17	159.2700	159.2700	156.8300	156.8300	+8.375%	13	365	+137.455%
2026-04-16	145.3100	145.3100	144.7100	144.7100	+7.399%	103	365	+157.342%
2026-04-15	135.0000	135.0000	134.7400	134.7400	-10.810%	17	314	+176.384%
2026-04-14	136.7000	151.0700	136.7000	151.0700	+14.970%	4	297	+146.508%
2026-04-13	131.4000	131.4000	131.4000	131.4000	-0.038%	1	296	+183.409%
2026-04-10	130.0700	131.8100	130.0700	131.4500	+0.206%	10	295	+183.302%
2026-04-09	128.8000	131.1800	126.3000	131.1800	+2.125%	5	287	+183.885%
2026-04-08	137.4000	141.0900	126.6900	128.4500	+20.069%	22	284	+189.918%
2026-04-07	106.1500	106.9800	106.1500	106.9800	+8.061%	5	288	+248.102%
2026-04-06	105.0000	105.0000	99.0000	99.0000	+15.519%	3	284	+276.162%
2026-04-02	83.0000	86.0500	83.0000	85.7000	+1.902%	4	285	+334.539%
2026-04-01	83.2000	84.1000	83.2000	84.1000	+45.000%	2	285	+342.806%
2026-03-31	58.0000	58.0000	58.0000	58.0000	+9.434%	1	284	+542.069%
2026-03-30	58.9600	58.9600	53.0000	53.0000	-14.378%	8	283	+602.642%
2026-03-27	64.5100	64.5100	61.9000	61.9000	-10.081%	3	282	+501.616%
2026-03-26	67.5000	68.8400	67.5000	68.8400	-14.696%	3	282	+440.965%
2026-03-25	73.4700	80.7000	73.4700	80.7000	-3.584%	7	282	+361.462%
2026-03-24	73.5000	83.7000	69.5000	83.7000	+16.250%	11	284	+344.922%
2026-03-23	82.2800	82.2800	70.5000	72.0000	-6.494%	8	286	+417.222%
2026-03-20	82.4000	82.4000	77.0000	77.0000	-15.570%	5	289	+383.636%
2026-03-19	91.2000	91.2000	91.2000	91.2000	+11.220%	2	290	+308.333%
2026-03-18	82.0000	82.0000	82.0000	82.0000	+2.847%	1	289	+354.146%
2026-03-17	71.9000	79.8000	71.9000	79.7300	+9.836%	16	290	+367.076%
2026-03-16	77.5900	77.5900	72.5900	72.5900	+18.418%	3	285	+413.018%
2026-03-12	59.0000	61.3000	59.0000	61.3000	-9.853%	2	283	+507.504%
2026-03-10	68.0000	68.0000	68.0000	68.0000	+14.787%	1	283	+447.647%
2026-03-09	59.1900	59.4100	59.0400	59.2400	+5.222%	24	282	+528.629%
2026-03-06	56.2900	56.3000	56.2900	56.3000	+2.982%	2	282	+561.456%
2026-03-05	55.5000	55.8100	54.2400	54.6700	-15.240%	11	282	+581.178%
2026-03-04	59.8000	65.2500	58.4000	64.5000	+17.294%	28	279	+477.364%
2026-03-03	56.4500	57.0000	54.8000	54.9900	-18.170%	29	300	+577.214%
2026-03-02	67.3000	67.3000	67.2000	67.2000	-10.400%	3	289	+454.167%
2026-02-26	78.6300	78.6300	75.0000	75.0000	-12.699%	314	291	+396.533%
2026-02-25	88.1400	88.1400	85.9100	85.9100	+5.735%	2	57	+333.477%
2026-02-24	76.8100	81.2500	76.8100	81.2500	-1.813%	9	57	+358.338%
2026-02-23	82.7500	82.7500	82.7500	82.7500	+0.915%	1	57	+350.030%
2026-02-20	82.0000	82.0000	82.0000	82.0000	+1.927%	10	56	+354.146%
2026-02-19	80.4500	80.4500	80.4500	80.4500	-13.957%	1	54	+362.896%
2026-02-18	93.9500	93.9500	93.5000	93.5000	-0.171%	9	53	+298.289%
2026-02-17	90.0000	93.6600	89.4000	93.6600	-0.889%	7	49	+297.608%
2026-02-13	92.5400	95.7000	92.5400	94.5000	-10.427%	14	39	+294.074%
2026-02-12	109.9400	109.9400	105.5000	105.5000	+34.224%	11	39	+252.986%
2026-02-10	82.3300	82.3300	78.6000	78.6000	-21.518%	2	34	+373.791%
2026-02-09	98.4900	100.1500	98.4900	100.1500	+5.666%	2	36	+271.842%
2026-02-06	94.7800	94.7800	94.7800	94.7800	+8.880%	1	35	+292.910%
2026-02-05	87.0500	87.0500	87.0500	87.0500	-5.994%	1	34	+327.800%
2026-02-04	92.6000	92.6000	92.6000	92.6000	-11.472%	1	34	+302.160%
2026-02-03	104.1000	106.8600	99.0000	104.6000	+12.473%	12	35	+256.023%
2026-02-02	92.0000	97.6300	92.0000	93.0000	+15.342%	4	31	+300.430%
2026-01-30	104.2000	104.2000	80.6300	80.6300	-19.370%	9	30	+361.863%
2026-01-29	109.7400	109.7400	99.0000	100.0000	-2.913%	5	35	+272.400%
2026-01-28	97.6000	106.2300	97.6000	103.0000	+64.484%	18	37	+261.553%
2026-01-27	56.1000	65.5000	56.1000	62.6200	+10.538%	22	23	+494.698%
2026-01-26	58.5000	58.5000	56.5000	56.6500	0.000%	7	6	+557.370%