Dark

STX20270115P250
STX Jan 15 2027 250.00 Put (STX270115P00250000)
option OPRA

EOD

Sep 23, 2026

0.3100-53.030%(-0.3500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4000	0.4900	0.3100	0.3100	-53.030%	4	314	0.000%
2026-09-21	0.6600	0.6600	0.6600	0.6600	-30.526%	2	314	-53.030%
2026-09-16	0.9500	0.9500	0.9500	0.9500	+111.111%	2	314	-67.368%
2026-09-11	0.4500	0.4500	0.4500	0.4500	-15.094%	1	316	-31.111%
2026-09-10	0.5200	0.6300	0.3000	0.5300	+8.163%	6	316	-41.509%
2026-09-09	0.5500	0.5500	0.4900	0.4900	+8.889%	4	316	-36.735%
2026-09-03	0.4500	0.4500	0.4500	0.4500	-18.182%	1	315	-31.111%
2026-08-31	0.5500	0.5500	0.5500	0.5500	-15.385%	2	315	-43.636%
2026-08-27	0.6500	0.6500	0.6500	0.6500	-41.441%	2	314	-52.308%
2026-08-24	1.0800	1.1500	1.0800	1.1100	+5.714%	4	314	-72.072%
2026-08-21	1.0000	1.0500	1.0000	1.0500	-43.243%	2	314	-70.476%
2026-08-17	1.8500	1.8500	1.8500	1.8500	-24.797%	1	313	-83.243%
2026-08-11	2.4600	2.4600	2.4600	2.4600	-21.905%	1	313	-87.398%
2026-08-10	3.1500	3.1500	3.1500	3.1500	-16.000%	1	313	-90.159%
2026-08-07	3.7500	3.7500	3.7500	3.7500	-18.831%	2	313	-91.733%
2026-08-06	4.6200	4.6200	4.6200	4.6200	-6.855%	1	315	-93.290%
2026-08-03	5.3000	5.3000	4.9600	4.9600	-29.445%	4	316	-93.750%
2026-07-29	7.0300	7.0300	7.0300	7.0300	-27.526%	10	316	-95.590%
2026-07-28	9.9000	9.9000	9.7000	9.7000	+38.571%	147	306	-96.804%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-3.315%	1	209	-95.571%
2026-07-23	7.3000	7.3000	7.2400	7.2400	-23.789%	6	208	-95.718%
2026-07-07	9.7000	9.7000	9.5000	9.5000	+21.795%	3	208	-96.737%
2026-07-06	7.8000	7.9000	7.8000	7.8000	+4.278%	3	209	-96.026%
2026-07-02	7.4800	7.4800	7.4800	7.4800	+13.678%	1	208	-95.856%
2026-06-30	6.6000	6.7100	6.4300	6.5800	+17.082%	21	208	-95.289%
2026-06-29	5.6200	5.6200	5.6200	5.6200	-8.914%	1	210	-94.484%
2026-06-26	6.1700	6.1700	6.1700	6.1700	+31.557%	1	210	-94.976%
2026-06-25	4.2500	4.6900	4.1200	4.6900	-6.012%	17	210	-93.390%
2026-06-16	4.9900	4.9900	4.9900	4.9900	-10.090%	1	205	-93.788%
2026-06-03	7.0000	7.0000	5.5500	5.5500	-31.056%	17	205	-94.414%
2026-05-26	8.0500	8.0500	8.0500	8.0500	+1.899%	10	222	-96.149%
2026-05-19	7.9000	7.9000	7.9000	7.9000	+2.067%	5	222	-96.076%
2026-05-15	7.7400	7.7400	7.7400	7.7400	-8.941%	1	222	-95.995%
2026-05-12	8.5000	8.5000	8.5000	8.5000	+5.459%	1	216	-96.353%
2026-05-08	7.9000	8.2500	7.9000	8.0600	+0.750%	56	217	-96.154%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-11.111%	1	207	-96.125%
2026-05-04	7.9000	9.0000	7.9000	9.0000	-18.919%	38	206	-96.556%
2026-04-30	11.1000	11.1000	11.1000	11.1000	+3.256%	1	217	-97.207%
2026-04-29	11.6000	11.6000	10.7500	10.7500	-26.771%	3	217	-97.116%
2026-04-28	15.6000	15.6000	14.6800	14.6800	-4.365%	4	217	-97.888%
2026-04-27	15.3500	15.3500	15.3500	15.3500	+4.209%	1	219	-97.980%
2026-04-24	15.7000	15.7000	14.7300	14.7300	-0.136%	2	219	-97.895%
2026-04-23	14.7500	14.7500	14.7500	14.7500	-0.472%	1	221	-97.898%
2026-04-22	14.8200	14.8200	14.8200	14.8200	-9.302%	1	220	-97.908%
2026-04-21	16.5400	16.5400	16.3400	16.3400	+0.554%	5	222	-98.103%
2026-04-17	16.2000	17.5000	16.2000	16.2500	-5.523%	6	222	-98.092%
2026-04-16	17.4500	17.4500	17.2000	17.2000	-5.908%	4	219	-98.198%
2026-04-15	16.8000	18.2800	16.8000	18.2800	+7.529%	4	219	-98.304%
2026-04-14	17.3400	17.5000	17.0000	17.0000	-7.306%	62	217	-98.176%
2026-04-13	18.3400	18.3400	18.3400	18.3400	+0.493%	1	175	-98.310%
2026-04-08	18.2500	18.2500	18.2500	18.2500	-15.899%	3	175	-98.301%
2026-04-07	21.7000	21.7000	21.7000	21.7000	-10.331%	1	172	-98.571%
2026-04-01	25.5600	25.6000	24.2000	24.2000	-29.610%	17	172	-98.719%
2026-03-30	28.3000	35.2500	28.3000	34.3800	+14.600%	48	177	-99.098%
2026-03-26	29.4400	30.1500	29.4400	30.0000	+20.579%	3	175	-98.967%
2026-03-25	26.0900	26.0900	24.8800	24.8800	-0.281%	2	173	-98.754%
2026-03-24	27.0000	27.1000	24.9500	24.9500	-2.918%	14	173	-98.758%
2026-03-20	25.6000	25.7000	25.6000	25.7000	-2.725%	3	165	-98.794%
2026-03-18	26.4800	26.8500	26.2800	26.4200	+2.722%	116	165	-98.827%
2026-03-17	25.7200	25.7200	25.7200	25.7200	-8.143%	1	109	-98.795%
2026-03-16	28.0000	28.0000	28.0000	28.0000	-13.580%	1	108	-98.893%
2026-03-12	32.5000	32.5000	32.4000	32.4000	+5.058%	2	108	-99.043%
2026-03-11	31.1000	31.1000	30.7800	30.8400	-12.585%	12	107	-98.995%
2026-03-06	35.2800	35.2800	35.2800	35.2800	-1.176%	1	103	-99.121%
2026-03-05	35.7000	36.0200	35.7000	35.7000	-1.517%	28	103	-99.132%
2026-03-03	36.2500	36.2500	36.2500	36.2500	+14.715%	2	95	-99.145%
2026-03-02	32.0000	32.0000	31.6000	31.6000	+14.909%	3	95	-99.019%
2026-02-26	27.5000	27.5000	27.5000	27.5000	+5.364%	1	95	-98.873%
2026-02-25	26.5000	26.5000	26.1000	26.1000	-10.217%	2	95	-98.812%
2026-02-18	28.7900	29.0700	28.7900	29.0700	+0.588%	2	95	-98.934%
2026-02-17	29.2000	29.2000	28.9000	28.9000	+8.687%	14	97	-98.927%
2026-02-12	26.5900	26.5900	26.5900	26.5900	-13.669%	1	83	-98.834%
2026-02-11	29.7000	30.8000	29.7000	30.8000	-4.644%	5	83	-98.994%
2026-02-10	31.3300	32.3000	31.3300	32.3000	-1.824%	2	80	-99.040%
2026-02-05	32.9000	32.9000	32.9000	32.9000	+24.151%	1	79	-99.058%
2026-02-03	26.5000	26.5000	26.5000	26.5000	-2.574%	1	79	-98.830%
2026-02-02	27.1000	27.2000	26.7000	27.2000	+9.457%	5	78	-98.860%
2026-01-29	24.8500	24.8500	24.8500	24.8500	-23.773%	1	74	-98.753%
2026-01-27	32.6000	32.6000	32.6000	32.6000	-10.685%	1	75	-99.049%
2026-01-22	36.5000	36.5000	36.5000	36.5000	-7.054%	4	75	-99.151%
2026-01-20	39.2700	39.2700	39.2700	39.2700	-0.203%	1	75	-99.211%
2026-01-16	39.3500	39.3500	39.3500	39.3500	-2.840%	3	75	-99.212%
2026-01-13	40.5000	40.5000	40.5000	40.5000	-14.104%	1	75	-99.235%
2026-01-08	47.1500	47.1500	47.1500	47.1500	+9.856%	1	75	-99.343%
2026-01-07	42.0000	42.9200	42.0000	42.9200	+15.501%	2	74	-99.278%
2026-01-06	37.7900	37.7900	37.1600	37.1600	-21.933%	7	74	-99.166%
2025-12-31	47.7000	47.7000	47.6000	47.6000	+3.075%	19	79	-99.349%
2025-12-24	46.1800	46.1800	46.1800	46.1800	+7.897%	4	81	-99.329%
2025-12-19	42.8000	42.8000	42.8000	42.8000	-5.100%	1	81	-99.276%
2025-12-10	45.1000	45.1000	45.1000	45.1000	-19.536%	1	81	-99.313%
2025-12-03	58.2500	58.2500	56.0500	56.0500	+1.817%	3	81	-99.447%
2025-12-02	55.0500	55.0500	55.0500	55.0500	-10.517%	1	79	-99.437%
2025-11-24	61.5200	61.5200	61.5200	61.5200	+5.523%	1	78	-99.496%
2025-11-18	58.1000	58.3000	58.1000	58.3000	+11.048%	20	77	-99.468%
2025-11-07	52.5000	52.5000	52.5000	52.5000	+6.146%	30	69	-99.410%
2025-11-05	48.0000	49.4600	48.0000	49.4600	-7.879%	31	69	-99.373%
2025-11-04	53.6900	53.6900	53.6900	53.6900	+8.816%	1	46	-99.423%
2025-11-03	49.3400	49.3400	49.3400	49.3400	-11.940%	5	41	-99.372%
2025-10-31	51.8600	56.0300	51.6400	56.0300	+5.717%	3	41	-99.447%
2025-10-06	52.4000	53.0000	52.4000	53.0000	+6.000%	15	41	-99.415%
2025-10-03	50.0000	50.0000	50.0000	50.0000	+0.604%	5	41	-99.380%
2025-10-02	48.9000	49.7000	48.9000	49.7000	+2.053%	6	36	-99.376%
2025-10-01	49.7000	49.8000	48.7000	48.7000	-14.860%	11	38	-99.363%
2025-09-24	57.2000	57.2000	57.2000	57.2000	-6.688%	1	34	-99.458%
2025-09-15	60.3000	61.3000	60.3000	61.3000	0.000%	34	34	-99.494%