Dark

STX20270115P200
STX Jan 15 2027 200.00 Put (STX270115P00200000)
option OPRA

EOD

Jul 30, 2026

3.46-17.422%(-0.73)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.6900	5.6900	3.4600	3.4600	-17.422%	16	915	0.000%
2026-07-29	5.8000	5.8000	4.0500	4.1900	-32.310%	4	922	-17.422%
2026-07-28	6.1900	6.1900	6.1900	6.1900	+60.779%	2	925	-44.103%
2026-07-22	3.8500	3.8500	3.8500	3.8500	-14.444%	1	923	-10.130%
2026-07-20	4.6000	4.6000	4.5000	4.5000	+29.310%	2	923	-23.111%
2026-07-15	3.4800	3.4800	3.4800	3.4800	-26.271%	1	924	-0.575%
2026-07-09	4.1800	4.7200	4.1800	4.7200	-5.600%	6	923	-26.695%
2026-07-07	4.0300	5.0000	4.0300	5.0000	+20.773%	2	923	-30.800%
2026-07-06	2.7200	4.1400	2.7200	4.1400	-3.721%	2	922	-16.425%
2026-07-02	3.6100	4.6200	2.7500	4.3000	+54.676%	69	886	-19.535%
2026-07-01	3.7100	3.7100	2.5100	2.7800	-21.690%	4	886	+24.460%
2026-06-30	3.1100	3.7700	3.0500	3.5500	+9.231%	299	884	-2.535%
2026-06-29	3.0000	3.3800	3.0000	3.2500	+17.754%	18	736	+6.462%
2026-06-26	3.0400	3.0800	2.4200	2.7600	-12.102%	5	729	+25.362%
2026-06-25	2.6500	3.1400	0.7500	3.1400	+2.614%	1,089	729	+10.191%
2026-06-24	2.5100	3.0600	2.4300	3.0600	-31.390%	216	204	+13.072%
2026-06-23	4.4600	4.4600	4.4600	4.4600	+79.839%	1	114	-22.422%
2026-06-18	2.4900	2.4900	2.4700	2.4800	-17.333%	4	111	+39.516%
2026-06-16	3.0000	3.0000	3.0000	3.0000	+32.159%	1	111	+15.333%
2026-06-15	2.2700	2.2700	2.2700	2.2700	-28.391%	1	122	+52.423%
2026-06-12	3.1700	3.1700	3.1700	3.1700	-2.462%	10	122	+9.148%
2026-06-11	3.2500	3.2500	3.2500	3.2500	-19.554%	1	122	+6.462%
2026-06-10	4.0400	4.0400	4.0400	4.0400	+13.803%	1	123	-14.356%
2026-06-09	4.1000	4.1000	3.5500	3.5500	+19.529%	6	123	-2.535%
2026-06-08	3.2700	3.2700	2.9700	2.9700	-22.857%	2	123	+16.498%
2026-06-05	2.5100	3.8500	2.5100	3.8500	+19.938%	4	123	-10.130%
2026-06-04	3.1700	3.2200	3.1700	3.2100	0.000%	4	121	+7.788%
2026-06-02	3.2100	3.2100	3.2100	3.2100	-6.957%	3	121	+7.788%
2026-05-28	3.4500	3.4500	3.4500	3.4500	-13.534%	1	119	+0.290%
2026-05-27	3.9900	3.9900	3.9900	3.9900	+9.016%	1	119	-13.283%
2026-05-26	3.9900	3.9900	3.6300	3.6600	-5.181%	12	119	-5.464%
2026-05-22	3.8600	3.8600	3.8600	3.8600	+0.783%	1	111	-10.363%
2026-05-21	3.8300	3.8300	3.8300	3.8300	-15.824%	1	111	-9.661%
2026-05-20	5.5000	5.5000	4.4900	4.5500	-5.797%	11	111	-23.956%
2026-05-19	5.0300	5.0300	3.8700	4.8300	-9.040%	4	106	-28.364%
2026-05-18	5.0000	5.4600	4.9400	5.3100	+13.704%	31	106	-34.840%
2026-05-15	4.6700	4.6700	3.9000	4.6700	+18.830%	31	106	-25.910%
2026-05-14	3.9700	3.9700	3.9000	3.9300	-10.682%	8	72	-11.959%
2026-05-12	4.2500	4.4000	4.2500	4.4000	+6.538%	5	68	-21.364%
2026-05-11	4.1300	4.1300	4.1300	4.1300	-0.482%	1	68	-16.223%
2026-05-08	4.1800	4.3000	4.1500	4.1500	-9.586%	3	67	-16.627%
2026-05-07	4.5800	4.6100	4.5700	4.5900	+3.846%	8	65	-24.619%
2026-05-06	4.6200	4.6200	4.4200	4.4200	-3.913%	4	63	-21.719%
2026-05-01	4.6000	4.6000	4.6000	4.6000	-14.815%	1	61	-24.783%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-28.191%	1	61	-35.926%
2026-04-28	7.5200	7.5200	7.5200	7.5200	-6.000%	1	62	-53.989%
2026-04-27	8.3900	8.3900	8.0000	8.0000	+0.629%	3	63	-56.750%
2026-04-22	7.9000	7.9500	7.9000	7.9500	-4.332%	2	62	-56.478%
2026-04-20	8.4000	8.4000	8.3100	8.3100	-13.166%	7	61	-58.363%
2026-04-15	9.5700	9.5700	9.5700	9.5700	-4.300%	1	67	-63.845%
2026-04-13	10.0000	10.0000	10.0000	10.0000	+4.712%	1	68	-65.400%
2026-04-10	9.5500	9.5500	9.5500	9.5500	-2.051%	1	67	-63.770%
2026-04-09	9.7500	9.7500	9.7500	9.7500	+0.309%	1	66	-64.513%
2026-04-08	9.7200	9.7200	9.7200	9.7200	-35.200%	1	66	-64.403%
2026-03-31	15.0000	15.0000	15.0000	15.0000	-9.091%	5	67	-76.933%
2026-03-27	16.5000	16.5000	16.5000	16.5000	+8.410%	1	72	-79.030%
2026-03-26	15.8000	15.8000	15.2200	15.2200	+16.183%	6	73	-77.267%
2026-03-25	13.1000	13.1000	13.1000	13.1000	-7.746%	1	73	-73.588%
2026-03-24	14.2000	14.2000	14.2000	14.2000	-3.533%	1	74	-75.634%
2026-03-16	14.9000	14.9000	14.7200	14.7200	-15.402%	3	73	-76.495%
2026-03-12	17.4000	17.4000	17.4000	17.4000	-14.370%	1	73	-80.115%
2026-03-09	20.3200	20.3200	20.3200	20.3200	+4.205%	1	73	-82.972%
2026-03-05	19.2500	19.5000	19.1900	19.5000	+30.000%	23	72	-82.256%
2026-02-27	14.9000	15.0000	14.9000	15.0000	-8.815%	2	77	-76.933%
2026-02-17	16.4500	16.4500	16.4500	16.4500	+14.714%	1	76	-78.967%
2026-02-04	14.3300	14.3400	14.3300	14.3400	-3.174%	10	76	-75.872%
2026-01-30	13.6500	14.8100	13.6500	14.8100	-17.493%	2	74	-76.637%
2026-01-26	17.9500	17.9500	17.9500	17.9500	-10.250%	1	74	-80.724%
2026-01-23	20.0000	20.0000	20.0000	20.0000	+2.987%	1	74	-82.700%
2026-01-21	20.0000	20.0000	19.4200	19.4200	-9.040%	31	75	-82.183%
2026-01-20	21.3500	21.3500	21.3500	21.3500	-1.294%	1	49	-83.794%
2026-01-16	21.0000	21.6300	21.0000	21.6300	-5.957%	3	47	-84.004%
2026-01-14	23.0000	23.0000	23.0000	23.0000	-0.819%	1	47	-84.957%
2026-01-13	23.1900	23.1900	23.1900	23.1900	+4.932%	1	46	-85.080%
2026-01-12	22.1000	22.1000	22.1000	22.1000	-11.600%	1	46	-84.344%
2026-01-09	25.0000	25.0000	25.0000	25.0000	+7.296%	1	47	-86.160%
2026-01-07	23.3100	23.3100	23.3000	23.3000	+10.952%	2	46	-85.150%
2026-01-06	21.0000	21.0000	21.0000	21.0000	-11.765%	8	44	-83.524%
2026-01-05	23.8000	23.8000	23.8000	23.8000	-9.160%	3	49	-85.462%
2025-12-22	26.2000	26.2000	26.2000	26.2000	+0.769%	10	49	-86.794%
2025-12-18	26.0000	26.0000	26.0000	26.0000	+2.161%	1	39	-86.692%
2025-12-15	25.4500	25.4500	25.4500	25.4500	-16.612%	10	40	-86.405%
2025-11-26	30.5200	30.5200	30.5200	30.5200	+14.093%	1	30	-88.663%
2025-11-05	23.6000	26.7500	23.6000	26.7500	-7.407%	7	30	-87.065%
2025-11-04	28.8900	28.8900	28.8900	28.8900	-5.526%	1	23	-88.024%
2025-10-31	30.5800	30.5800	30.5800	30.5800	-18.235%	1	23	-88.685%
2025-10-22	37.4000	37.4000	37.4000	37.4000	+15.077%	1	23	-90.749%
2025-10-20	32.5000	32.5000	32.5000	32.5000	-9.142%	1	23	-89.354%
2025-10-10	35.7000	35.7700	35.7000	35.7700	+10.062%	10	22	-90.327%
2025-10-08	32.5000	32.5000	32.5000	32.5000	+29.948%	1	28	-89.354%
2025-10-03	25.0100	25.0100	25.0100	25.0100	-2.609%	1	28	-86.166%
2025-10-01	26.7500	26.7500	25.6800	25.6800	-12.205%	2	27	-86.526%
2025-09-30	29.2000	29.2500	29.2000	29.2500	-1.548%	2	26	-88.171%
2025-09-29	28.0000	30.8000	28.0000	29.7100	-13.884%	19	25	-88.354%
2025-09-15	34.5000	34.5000	34.5000	34.5000	-2.542%	5	16	-89.971%
2025-09-12	36.8000	37.0000	35.4000	35.4000	-0.562%	11	11	-90.226%
2025-09-11	36.0000	36.0000	35.3000	35.6000	-10.553%	26	7	-90.281%
2025-09-05	39.6000	39.8000	39.6000	39.8000	0.000%	2	1	-91.307%