Dark

STX20270115C800
STX Jan 15 2027 800.00 Call (STX270115C00800000)
option OPRA

EOD

Sep 23, 2026

204.93+6.264%(+12.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	207.9000	207.9000	204.9300	204.9300	+6.264%	4	279	0.000%
2026-09-22	192.9300	192.9300	192.6500	192.8500	+8.998%	9	282	+6.264%
2026-09-21	180.0000	180.9600	176.9300	176.9300	+5.851%	4	290	+15.825%
2026-09-18	141.3900	167.1500	141.3900	167.1500	+28.884%	15	292	+22.602%
2026-09-17	131.6000	132.4200	129.6700	129.6900	+17.049%	4	291	+58.015%
2026-09-15	120.4000	120.4000	110.8000	110.8000	-23.586%	3	290	+84.955%
2026-09-14	132.7500	145.0000	132.7500	145.0000	-4.918%	4	289	+41.331%
2026-09-11	150.0000	156.0000	150.0000	152.5000	-28.602%	6	287	+34.380%
2026-09-09	213.5900	213.5900	213.5900	213.5900	-4.961%	1	285	-4.054%
2026-09-08	186.6500	224.7400	186.6500	224.7400	+37.877%	10	285	-8.815%
2026-09-04	146.4000	167.9000	146.4000	163.0000	+25.192%	8	284	+25.724%
2026-09-03	130.2000	130.2000	130.2000	130.2000	-2.105%	1	284	+57.396%
2026-09-02	157.3000	157.3000	133.0000	133.0000	-10.618%	15	285	+54.083%
2026-09-01	155.9000	155.9000	144.5000	148.8000	-0.601%	10	278	+37.722%
2026-08-31	157.2000	157.2000	149.7000	149.7000	-8.720%	3	270	+36.894%
2026-08-28	174.2000	174.2000	164.0000	164.0000	+2.047%	32	270	+24.957%
2026-08-27	160.0000	160.7100	160.0000	160.7100	-8.946%	10	284	+27.515%
2026-08-26	175.7200	176.5000	175.7200	176.5000	+9.900%	10	288	+16.108%
2026-08-25	160.7500	160.7500	156.6000	160.6000	+2.949%	8	290	+27.603%
2026-08-24	160.0000	160.0000	139.0800	156.0000	-17.504%	64	288	+31.365%
2026-08-20	195.0000	195.0000	189.1000	189.1000	+5.114%	3	278	+8.371%
2026-08-19	185.8000	185.8000	179.9000	179.9000	-25.415%	4	281	+13.913%
2026-08-18	267.3500	267.3500	241.2000	241.2000	-19.196%	5	282	-15.037%
2026-08-17	294.9800	298.5000	294.9800	298.5000	+5.458%	6	285	-31.347%
2026-08-14	264.1200	295.2000	264.1200	283.0500	+15.014%	12	286	-27.599%
2026-08-13	226.5100	246.1000	225.0100	246.1000	+13.746%	16	288	-16.729%
2026-08-12	208.4500	224.3400	200.0000	216.3600	+21.482%	7	286	-5.283%
2026-08-11	175.3600	178.1000	175.3600	178.1000	-3.963%	2	288	+15.065%
2026-08-10	192.1500	192.1500	185.2000	185.4500	+3.142%	4	286	+10.504%
2026-08-07	169.6700	189.5300	168.4000	179.8000	-21.826%	11	286	+13.977%
2026-08-06	236.8400	236.8400	229.6000	230.0000	-0.334%	5	288	-10.900%
2026-08-04	230.7700	230.7700	230.7700	230.7700	+7.685%	1	286	-11.197%
2026-08-03	192.0000	214.3000	191.0000	214.3000	-11.432%	19	286	-4.372%
2026-07-31	260.4400	260.4400	241.8500	241.9600	-6.068%	5	276	-15.304%
2026-07-30	250.0000	257.5900	250.0000	257.5900	+28.027%	2	274	-20.443%
2026-07-29	195.5000	204.3900	187.8000	201.2000	+15.169%	6	273	+1.854%
2026-07-28	166.9000	178.0000	161.6600	174.7000	-16.849%	8	272	+17.304%
2026-07-27	212.2800	212.2800	210.1000	210.1000	-21.780%	2	271	-2.461%
2026-07-24	280.0000	280.0000	268.6000	268.6000	-9.805%	2	271	-23.704%
2026-07-23	297.8000	297.8000	297.8000	297.8000	-0.395%	2	270	-31.185%
2026-07-22	294.0000	300.0000	294.0000	298.9800	+13.767%	3	272	-31.457%
2026-07-21	262.8000	262.8000	262.8000	262.8000	+19.455%	1	272	-22.021%
2026-07-20	220.0000	220.0000	220.0000	220.0000	+41.026%	2	272	-6.850%
2026-07-17	156.0000	156.0000	156.0000	156.0000	-12.458%	1	272	+31.365%
2026-07-16	199.0200	199.0200	177.5000	178.2000	-19.461%	5	272	+15.000%
2026-07-15	240.5000	240.5000	216.5400	221.2600	-22.223%	4	270	-7.380%
2026-07-14	284.4800	284.4800	284.4800	284.4800	+11.780%	1	270	-27.963%
2026-07-13	250.4000	254.5000	250.4000	254.5000	-15.271%	3	270	-19.477%
2026-07-10	300.2000	300.3700	300.2000	300.3700	+27.817%	2	270	-31.774%
2026-07-07	235.0000	235.0000	235.0000	235.0000	-10.305%	1	271	-12.796%
2026-07-06	276.0300	276.0300	261.6100	262.0000	+18.886%	5	270	-21.782%
2026-07-02	222.7400	222.7400	220.3500	220.3800	-24.507%	3	268	-7.011%
2026-07-01	291.9200	291.9200	291.9200	291.9200	+3.050%	1	268	-29.799%
2026-06-26	293.7500	293.7500	283.2200	283.2800	-16.695%	4	267	-27.658%
2026-06-24	385.4000	385.4000	340.0500	340.0500	-11.995%	5	265	-39.735%
2026-06-23	386.4000	386.4000	386.4000	386.4000	-12.863%	5	263	-46.964%
2026-06-22	443.4400	443.4400	443.4400	443.4400	+12.806%	1	264	-53.786%
2026-06-16	439.5500	439.5500	393.0900	393.1000	+10.418%	109	265	-47.868%
2026-06-15	365.5400	365.5400	356.0100	356.0100	+37.138%	115	259	-42.437%
2026-06-11	246.4800	259.6000	246.4800	259.6000	+13.800%	10	259	-21.059%
2026-06-10	244.0700	244.0700	228.1200	228.1200	-0.580%	5	261	-10.166%
2026-06-09	232.9000	232.9000	229.4500	229.4500	-17.414%	2	258	-10.686%
2026-06-08	264.9200	277.8300	264.9200	277.8300	+8.092%	201	258	-26.239%
2026-06-05	286.8200	286.8200	257.0300	257.0300	-15.659%	3	261	-20.270%
2026-06-04	300.7500	304.9700	300.7500	304.7500	-3.758%	7	261	-32.755%
2026-06-03	316.6500	316.6500	316.6500	316.6500	+2.046%	1	264	-35.282%
2026-06-02	309.6900	310.3000	309.0000	310.3000	+0.861%	3	263	-33.957%
2026-06-01	281.0000	316.9400	281.0000	307.6500	+10.115%	12	261	-33.389%
2026-05-28	286.3500	286.3500	279.3900	279.3900	+4.994%	13	261	-26.651%
2026-05-27	265.4500	266.1000	258.4400	266.1000	+6.996%	14	266	-22.988%
2026-05-26	236.1900	254.0000	234.0400	248.7000	+14.841%	222	262	-17.600%
2026-05-22	216.5600	216.5600	216.5600	216.5600	+4.760%	4	46	-5.370%
2026-05-21	206.7200	206.7200	206.7200	206.7200	+16.194%	1	42	-0.866%
2026-05-20	177.9100	177.9100	177.9100	177.9100	+4.653%	1	42	+15.187%
2026-05-18	180.0000	180.0000	157.2400	170.0000	-20.561%	7	43	+20.547%
2026-05-15	206.3000	214.0000	206.3000	214.0000	-6.961%	5	43	-4.238%
2026-05-13	210.9000	230.0100	210.9000	230.0100	+9.232%	3	41	-10.904%
2026-05-12	206.3900	210.5700	200.0000	210.5700	-8.706%	16	41	-2.678%
2026-05-11	215.8500	230.6500	215.8500	230.6500	+10.491%	2	41	-11.151%
2026-05-08	208.7500	208.7500	208.7500	208.7500	+12.376%	1	45	-1.830%
2026-05-07	187.3900	187.5500	185.7600	185.7600	-5.682%	28	44	+10.320%
2026-05-06	196.1800	196.9500	196.1800	196.9500	+2.739%	2	24	+4.052%
2026-05-05	191.0400	208.0000	191.0400	191.7000	+13.452%	26	23	+6.901%
2026-05-04	171.2000	173.0500	166.3500	168.9700	+5.409%	19	22	+21.282%
2026-05-01	147.7500	160.3000	147.3700	160.3000	+39.391%	15	8	+27.842%
2026-04-30	115.0000	115.0000	115.0000	115.0000	+1.322%	1	8	+78.200%
2026-04-29	132.0300	133.5500	113.0200	113.5000	+31.396%	9	9	+80.555%
2026-04-28	86.3800	86.3800	86.3800	86.3800	0.000%	2	2	+137.242%