Dark

STX20270115P230
STX Jan 15 2027 230.00 Put (STX270115P00230000)
option OPRA

EOD

Sep 24, 2026

0.2000-20.000%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2600	0.2600	0.2000	0.2000	-20.000%	2	465	0.000%
2026-09-23	0.5800	0.5800	0.2500	0.2500	+150.000%	5	464	-20.000%
2026-09-22	0.2000	0.2000	0.1000	0.1000	-50.000%	2	460	+100.000%
2026-09-21	0.3500	0.3500	0.2000	0.2000	-42.857%	2	460	0.000%
2026-09-10	0.4500	0.5800	0.2500	0.3500	-40.678%	20	459	-42.857%
2026-09-03	0.5600	0.7700	0.5500	0.5900	-20.270%	4	457	-66.102%
2026-08-26	0.7400	0.7400	0.7400	0.7400	-6.329%	1	457	-72.973%
2026-08-25	0.7000	0.8500	0.7000	0.7900	+5.333%	5	456	-74.684%
2026-08-24	0.6400	0.8300	0.6100	0.7500	+13.636%	16	452	-73.333%
2026-08-21	0.9000	0.9000	0.5900	0.6600	-19.512%	53	451	-69.697%
2026-08-14	0.8600	0.8600	0.8200	0.8200	-13.684%	2	452	-75.610%
2026-08-13	0.9500	0.9500	0.9500	0.9500	-68.333%	1	450	-78.947%
2026-08-07	3.0000	3.0000	3.0000	3.0000	-45.455%	1	451	-93.333%
2026-07-24	5.5000	5.5000	5.5000	5.5000	-6.780%	1	452	-96.364%
2026-07-15	6.0100	6.0100	5.9000	5.9000	-2.801%	2	452	-96.610%
2026-07-09	6.0200	6.0700	6.0200	6.0700	-16.160%	3	451	-96.705%
2026-07-07	7.2400	7.2400	7.2400	7.2400	-1.630%	1	451	-97.238%
2026-07-02	5.7300	7.3600	5.7300	7.3600	+28.447%	43	429	-97.283%
2026-07-01	5.7300	5.7300	5.7300	5.7300	+11.262%	1	429	-96.510%
2026-06-26	4.4300	5.2000	4.4300	5.1500	+13.938%	4	429	-96.117%
2026-06-24	4.6300	4.6300	3.9800	4.5200	+17.708%	7	432	-95.575%
2026-06-16	3.9400	3.9400	3.8400	3.8400	-38.462%	5	432	-94.792%
2026-06-15	6.2400	6.2400	6.2400	6.2400	-5.740%	1	430	-96.795%
2026-06-11	6.6200	6.6200	6.6200	6.6200	+5.582%	1	430	-96.979%
2026-06-10	6.2700	6.2700	6.2700	6.2700	-12.430%	1	431	-96.810%
2026-06-09	6.7100	7.1600	6.7100	7.1600	+25.614%	5	431	-97.207%
2026-06-08	5.0900	5.7000	5.0900	5.7000	+4.015%	2	432	-96.491%
2026-06-05	5.4900	5.4900	5.4500	5.4800	+15.612%	3	432	-96.350%
2026-06-04	4.8200	4.8200	4.7400	4.7400	+3.493%	4	430	-95.781%
2026-05-28	4.5800	4.5800	4.5800	4.5800	-19.224%	1	430	-95.633%
2026-05-27	5.2000	6.1900	5.2000	5.6700	-1.903%	4	430	-96.473%
2026-05-26	5.3700	6.4200	5.3500	5.7800	+3.214%	13	430	-96.540%
2026-05-22	5.6000	5.6000	5.6000	5.6000	+2.004%	1	423	-96.429%
2026-05-21	5.4900	5.4900	5.4900	5.4900	-4.355%	1	423	-96.357%
2026-05-20	6.9300	7.0000	5.7400	5.7400	-9.748%	11	423	-96.516%
2026-05-19	8.6100	8.6100	5.6200	6.3600	-9.915%	4	418	-96.855%
2026-05-18	8.9700	8.9700	6.8700	7.0600	+0.857%	32	418	-97.167%
2026-05-15	7.4700	7.6300	5.2700	7.0000	+20.482%	183	418	-97.143%
2026-05-14	5.7500	5.8500	5.7500	5.8100	-4.283%	8	386	-96.558%
2026-05-12	6.0700	6.0700	6.0700	6.0700	-4.259%	1	390	-96.705%
2026-05-11	6.3400	6.3400	6.3400	6.3400	+0.316%	1	390	-96.845%
2026-05-08	6.2800	6.3200	6.2800	6.3200	-8.140%	2	390	-96.835%
2026-05-07	6.9000	6.9100	6.8500	6.8800	-16.098%	8	391	-97.093%
2026-04-29	8.5000	8.5000	8.2000	8.2000	-28.696%	3	395	-97.561%
2026-04-24	11.5000	11.5000	11.5000	11.5000	-12.214%	5	396	-98.261%
2026-04-17	13.1000	13.1000	13.1000	13.1000	-43.680%	1	391	-98.473%
2026-03-31	23.2200	23.2600	23.2200	23.2600	+14.581%	2	391	-99.140%
2026-03-24	20.3000	20.3000	20.3000	20.3000	-2.263%	1	390	-99.015%
2026-03-23	20.7700	20.7700	20.7700	20.7700	-7.689%	1	390	-99.037%
2026-03-16	22.5000	22.5000	22.5000	22.5000	-19.528%	1	390	-99.111%
2026-03-06	28.3000	28.3000	27.8600	27.9600	+19.487%	10	390	-99.285%
2026-02-17	23.4000	23.4000	23.4000	23.4000	-2.500%	19	391	-99.145%
2026-02-10	24.0000	24.0000	24.0000	24.0000	-8.571%	3	372	-99.167%
2026-02-05	26.4000	26.4000	26.2500	26.2500	+14.031%	5	372	-99.238%
2026-02-04	23.0200	23.0200	23.0200	23.0200	+0.087%	1	372	-99.131%
2026-01-30	23.0000	23.0000	23.0000	23.0000	+15.986%	5	373	-99.130%
2026-01-29	19.8300	19.8300	19.8300	19.8300	-5.885%	1	373	-98.991%
2026-01-28	21.0700	21.0700	21.0700	21.0700	-17.373%	1	373	-99.051%
2026-01-27	25.5000	25.5000	25.5000	25.5000	-12.130%	1	373	-99.216%
2026-01-21	29.3100	29.3100	29.0000	29.0200	-7.284%	5	374	-99.311%
2026-01-16	30.2000	31.3000	30.2000	31.3000	-3.096%	3	367	-99.361%
2026-01-12	32.5000	32.5000	32.3000	32.3000	-5.000%	8	367	-99.381%
2026-01-09	35.4500	35.4500	34.0000	34.0000	-11.642%	3	375	-99.412%
2026-01-08	35.0000	38.4800	35.0000	38.4800	+13.510%	3	373	-99.480%
2026-01-07	34.8500	34.8500	33.8300	33.9000	+9.284%	7	371	-99.410%
2026-01-06	31.0200	31.0200	31.0200	31.0200	-16.253%	2	370	-99.355%
2026-01-05	37.0400	37.0400	37.0400	37.0400	+5.227%	1	367	-99.460%
2025-12-24	35.2000	35.2000	35.2000	35.2000	-8.595%	1	367	-99.432%
2025-12-12	36.7500	38.5100	36.7500	38.5100	-10.442%	7	367	-99.481%
2025-12-04	43.3000	43.3000	42.7000	43.0000	+10.115%	85	361	-99.535%
2025-11-03	39.2300	39.2300	39.0500	39.0500	+1.166%	5	304	-99.488%
2025-10-29	38.6000	38.6000	38.6000	38.6000	-27.985%	10	304	-99.482%
2025-10-21	53.6000	53.6000	53.6000	53.6000	+38.216%	1	304	-99.627%
2025-10-03	38.4000	38.7800	38.4000	38.7800	-0.308%	2	304	-99.484%
2025-10-01	38.9000	38.9000	38.9000	38.9000	-9.112%	1	306	-99.486%
2025-09-30	43.9000	43.9000	42.8000	42.8000	-0.233%	4	306	-99.533%
2025-09-29	44.7000	44.7000	42.9000	42.9000	-5.088%	3	307	-99.534%
2025-09-24	42.9200	45.2000	42.9200	45.2000	+7.109%	202	305	-99.558%
2025-09-23	41.8500	42.2000	41.8500	42.2000	+0.716%	9	103	-99.526%
2025-09-22	43.2000	43.3000	41.9000	41.9000	-7.239%	4	103	-99.523%
2025-09-19	45.1700	45.1700	45.1700	45.1700	-2.017%	1	103	-99.557%
2025-09-18	46.1000	46.1000	46.1000	46.1000	-22.534%	1	102	-99.566%
2025-09-05	58.6800	59.5100	58.6800	59.5100	0.000%	144	101	-99.664%