Dark

STX20270115C900
STX Jan 15 2027 900.00 Call (STX270115C00900000)
option OPRA

EOD

Sep 23, 2026

144.88-2.313%(-3.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	147.4200	147.4200	144.8800	144.8800	-2.313%	2	407	0.000%
2026-09-22	167.6000	167.6000	148.3100	148.3100	+12.441%	9	406	-2.313%
2026-09-21	140.4000	140.4000	131.0000	131.9000	+9.917%	6	402	+9.841%
2026-09-18	106.0900	120.0000	106.0900	120.0000	+23.001%	107	398	+20.733%
2026-09-17	98.6100	98.6100	97.5600	97.5600	+8.496%	20	304	+48.503%
2026-09-16	87.8000	92.3700	87.8000	89.9200	+14.213%	6	304	+61.121%
2026-09-15	93.2000	93.2000	78.7300	78.7300	-18.667%	23	307	+84.021%
2026-09-14	88.0000	96.8000	88.0000	96.8000	-14.714%	6	313	+49.669%
2026-09-11	109.9300	114.3000	109.4000	113.5000	-17.634%	7	314	+27.648%
2026-09-10	131.1000	137.8000	131.1000	137.8000	-22.584%	101	312	+5.138%
2026-09-08	140.0000	178.0000	140.0000	178.0000	+50.847%	4	211	-18.607%
2026-09-04	118.7000	126.7700	116.9800	118.0000	+20.041%	147	250	+22.780%
2026-09-03	97.5000	98.3000	96.4000	98.3000	-10.490%	5	250	+47.386%
2026-08-31	111.5700	117.3800	108.6500	109.8200	-15.523%	330	248	+31.925%
2026-08-27	135.2800	135.2800	130.0000	130.0000	-4.024%	13	160	+11.446%
2026-08-26	134.4000	135.5400	134.4000	135.4500	+8.926%	6	150	+6.962%
2026-08-25	121.3700	124.3500	120.3400	124.3500	+10.533%	3	147	+16.510%
2026-08-24	112.5200	112.5200	112.5000	112.5000	-24.446%	2	147	+28.782%
2026-08-21	146.0000	148.9000	145.0000	148.9000	+4.645%	6	147	-2.700%
2026-08-19	180.1000	180.1000	142.2700	142.2900	-24.434%	11	143	+1.820%
2026-08-18	188.3000	188.3000	188.3000	188.3000	-21.900%	1	135	-23.059%
2026-08-17	250.0000	250.2500	241.1000	241.1000	+2.374%	4	135	-39.909%
2026-08-14	231.8200	235.5100	231.8200	235.5100	+19.246%	3	138	-38.482%
2026-08-13	180.1000	197.5000	179.2300	197.5000	+13.375%	4	136	-26.643%
2026-08-12	161.7000	174.2000	161.7000	174.2000	+26.031%	7	138	-16.831%
2026-08-11	141.4200	141.4200	138.2200	138.2200	-5.652%	7	138	+4.818%
2026-08-10	144.8000	146.5000	144.8000	146.5000	+2.448%	3	138	-1.106%
2026-08-07	156.7500	156.7500	136.0000	143.0000	-25.482%	32	138	+1.315%
2026-08-06	191.9000	191.9000	191.9000	191.9000	+3.144%	4	150	-24.502%
2026-08-05	206.0000	206.0000	186.0500	186.0500	+0.950%	4	150	-22.128%
2026-08-04	184.3000	184.3000	184.3000	184.3000	+15.375%	1	152	-21.389%
2026-08-03	150.0000	172.7500	150.0000	159.7400	-18.831%	3	153	-9.303%
2026-07-31	229.2000	231.1900	192.0000	196.8000	+5.083%	7	153	-26.382%
2026-07-30	218.3000	218.9100	184.7000	187.2800	+29.812%	8	152	-22.640%
2026-07-28	162.9200	162.9200	131.7000	144.2700	-20.447%	61	156	+0.423%
2026-07-27	181.3500	181.3500	181.3500	181.3500	-11.966%	2	132	-20.110%
2026-07-24	227.8000	227.8000	206.0000	206.0000	-19.336%	8	130	-29.670%
2026-07-23	255.3800	255.3800	255.3800	255.3800	+0.149%	1	129	-43.269%
2026-07-22	249.5000	255.0000	249.5000	255.0000	+4.766%	4	129	-43.184%
2026-07-21	217.6000	243.4000	217.4500	243.4000	+32.868%	63	128	-40.477%
2026-07-20	183.1900	183.1900	183.1900	183.1900	+16.682%	1	83	-20.913%
2026-07-17	129.7700	157.0000	129.7700	157.0000	+5.845%	3	84	-7.720%
2026-07-16	158.0000	158.0000	147.6000	148.3300	-16.198%	4	85	-2.326%
2026-07-15	177.0000	177.0000	177.0000	177.0000	-22.859%	1	82	-18.147%
2026-07-14	229.1300	229.5400	229.1300	229.4500	+27.472%	60	82	-36.858%
2026-07-07	205.3000	205.3000	180.0000	180.0000	-22.945%	6	62	-19.511%
2026-07-06	233.6000	233.6000	233.6000	233.6000	+24.454%	1	61	-37.979%
2026-07-02	197.6300	197.6300	187.7000	187.7000	-24.682%	2	60	-22.813%
2026-07-01	250.0000	250.0000	249.2100	249.2100	-16.991%	5	60	-41.864%
2026-06-29	245.6000	300.2200	236.8000	300.2200	+22.474%	14	61	-51.742%
2026-06-26	288.0000	288.0000	245.1300	245.1300	-26.166%	7	51	-40.897%
2026-06-25	332.0000	332.0000	332.0000	332.0000	+7.792%	1	49	-56.361%
2026-06-24	314.3000	314.3300	295.3400	308.0000	-9.077%	4	49	-52.961%
2026-06-23	330.0000	338.7500	330.0000	338.7500	-9.967%	2	52	-57.231%
2026-06-22	376.2500	376.2500	376.2500	376.2500	-2.551%	1	52	-61.494%
2026-06-18	386.1000	386.1000	386.1000	386.1000	+7.471%	1	53	-62.476%
2026-06-16	357.6800	359.2600	357.6800	359.2600	+15.573%	2	53	-59.673%
2026-06-15	303.4000	310.9000	303.4000	310.8500	+16.620%	5	53	-53.392%
2026-06-12	262.2900	266.5500	256.2000	266.5500	+27.823%	6	53	-45.646%
2026-06-11	202.6000	209.0000	202.6000	208.5300	+2.978%	4	53	-30.523%
2026-06-10	202.5000	202.5000	202.5000	202.5000	+9.312%	1	51	-28.454%
2026-06-09	185.2500	185.2500	185.2500	185.2500	-21.901%	1	50	-21.792%
2026-06-08	226.6000	241.7000	223.0000	237.2000	+6.655%	7	51	-38.921%
2026-06-05	234.4300	234.4300	222.4000	222.4000	-18.832%	2	51	-34.856%
2026-06-04	261.5000	274.0000	261.5000	274.0000	-0.976%	8	49	-47.124%
2026-06-03	279.1000	279.1000	276.7000	276.7000	+1.687%	2	46	-47.640%
2026-06-02	266.3600	272.1100	266.3600	272.1100	+11.956%	3	45	-46.757%
2026-06-01	252.0000	252.0000	233.0000	243.0500	+3.735%	12	45	-40.391%
2026-05-29	240.5000	240.5000	234.3000	234.3000	-4.748%	2	45	-38.165%
2026-05-28	245.9800	245.9800	245.9800	245.9800	+8.899%	1	45	-41.101%
2026-05-27	235.3000	235.3000	223.7600	225.8800	+3.094%	5	44	-35.860%
2026-05-26	196.9700	219.1000	196.9700	219.1000	+17.078%	6	46	-33.875%
2026-05-22	180.2000	187.1400	180.2000	187.1400	+6.937%	2	44	-22.582%
2026-05-21	180.0000	180.0700	175.0000	175.0000	+23.239%	7	43	-17.211%
2026-05-19	142.0000	142.0000	142.0000	142.0000	+3.687%	10	43	+2.028%
2026-05-18	139.1000	139.1000	129.5900	136.9500	-21.325%	7	37	+5.790%
2026-05-15	174.0700	174.0700	174.0700	174.0700	-4.357%	1	37	-16.769%
2026-05-12	182.0000	182.0000	182.0000	182.0000	-9.722%	3	29	-20.396%
2026-05-11	201.6000	201.6000	201.6000	201.6000	+22.182%	5	29	-28.135%
2026-05-08	167.3000	167.3000	165.0000	165.0000	+0.579%	6	34	-12.194%
2026-05-06	150.0000	164.0500	150.0000	164.0500	+2.244%	6	29	-11.685%
2026-05-05	163.6000	163.6000	160.4500	160.4500	+15.807%	11	24	-9.704%
2026-05-04	138.5500	138.5500	138.5500	138.5500	+9.094%	1	22	+4.569%
2026-05-01	116.0500	129.3000	116.0500	127.0000	+34.534%	6	20	+14.079%
2026-04-30	94.9000	107.2000	94.4000	94.4000	+2.609%	10	20	+53.475%
2026-04-29	110.0000	118.0000	92.0000	92.0000	+37.313%	15	23	+57.478%
2026-04-28	64.7000	67.0000	63.1000	67.0000	-9.886%	14	16	+116.239%
2026-04-27	73.5000	74.3500	72.8700	74.3500	-0.867%	26	15	+94.862%
2026-04-24	76.3800	76.3800	71.0000	75.0000	0.000%	4	3	+93.173%