Dark

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

EOD

Aug 3, 2026

4.96-29.445%(-2.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.3000	5.3000	4.9600	4.9600	-29.445%	4	316	0.000%
2026-07-29	7.0300	7.0300	7.0300	7.0300	-27.526%	10	316	-29.445%
2026-07-28	9.9000	9.9000	9.7000	9.7000	+38.571%	147	306	-48.866%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-3.315%	1	209	-29.143%
2026-07-23	7.3000	7.3000	7.2400	7.2400	-23.789%	6	208	-31.492%
2026-07-07	9.7000	9.7000	9.5000	9.5000	+21.795%	3	208	-47.789%
2026-07-06	7.8000	7.9000	7.8000	7.8000	+4.278%	3	209	-36.410%
2026-07-02	7.4800	7.4800	7.4800	7.4800	+13.678%	1	208	-33.690%
2026-06-30	6.6000	6.7100	6.4300	6.5800	+17.082%	21	208	-24.620%
2026-06-29	5.6200	5.6200	5.6200	5.6200	-8.914%	1	210	-11.744%
2026-06-26	6.1700	6.1700	6.1700	6.1700	+31.557%	1	210	-19.611%
2026-06-25	4.2500	4.6900	4.1200	4.6900	-6.012%	17	210	+5.757%
2026-06-16	4.9900	4.9900	4.9900	4.9900	-10.090%	1	205	-0.601%
2026-06-03	7.0000	7.0000	5.5500	5.5500	-31.056%	17	205	-10.631%
2026-05-26	8.0500	8.0500	8.0500	8.0500	+1.899%	10	222	-38.385%
2026-05-19	7.9000	7.9000	7.9000	7.9000	+2.067%	5	222	-37.215%
2026-05-15	7.7400	7.7400	7.7400	7.7400	-8.941%	1	222	-35.917%
2026-05-12	8.5000	8.5000	8.5000	8.5000	+5.459%	1	216	-41.647%
2026-05-08	7.9000	8.2500	7.9000	8.0600	+0.750%	56	217	-38.462%
2026-05-06	8.0000	8.0000	8.0000	8.0000	-11.111%	1	207	-38.000%
2026-05-04	7.9000	9.0000	7.9000	9.0000	-18.919%	38	206	-44.889%
2026-04-30	11.1000	11.1000	11.1000	11.1000	+3.256%	1	217	-55.315%
2026-04-29	11.6000	11.6000	10.7500	10.7500	-26.771%	3	217	-53.860%
2026-04-28	15.6000	15.6000	14.6800	14.6800	-4.365%	4	217	-66.213%
2026-04-27	15.3500	15.3500	15.3500	15.3500	+4.209%	1	219	-67.687%
2026-04-24	15.7000	15.7000	14.7300	14.7300	-0.136%	2	219	-66.327%
2026-04-23	14.7500	14.7500	14.7500	14.7500	-0.472%	1	221	-66.373%
2026-04-22	14.8200	14.8200	14.8200	14.8200	-9.302%	1	220	-66.532%
2026-04-21	16.5400	16.5400	16.3400	16.3400	+0.554%	5	222	-69.645%
2026-04-17	16.2000	17.5000	16.2000	16.2500	-5.523%	6	222	-69.477%
2026-04-16	17.4500	17.4500	17.2000	17.2000	-5.908%	4	219	-71.163%
2026-04-15	16.8000	18.2800	16.8000	18.2800	+7.529%	4	219	-72.867%
2026-04-14	17.3400	17.5000	17.0000	17.0000	-7.306%	62	217	-70.824%
2026-04-13	18.3400	18.3400	18.3400	18.3400	+0.493%	1	175	-72.955%
2026-04-08	18.2500	18.2500	18.2500	18.2500	-15.899%	3	175	-72.822%
2026-04-07	21.7000	21.7000	21.7000	21.7000	-10.331%	1	172	-77.143%
2026-04-01	25.5600	25.6000	24.2000	24.2000	-29.610%	17	172	-79.504%
2026-03-30	28.3000	35.2500	28.3000	34.3800	+14.600%	48	177	-85.573%
2026-03-26	29.4400	30.1500	29.4400	30.0000	+20.579%	3	175	-83.467%
2026-03-25	26.0900	26.0900	24.8800	24.8800	-0.281%	2	173	-80.064%
2026-03-24	27.0000	27.1000	24.9500	24.9500	-2.918%	14	173	-80.120%
2026-03-20	25.6000	25.7000	25.6000	25.7000	-2.725%	3	165	-80.700%
2026-03-18	26.4800	26.8500	26.2800	26.4200	+2.722%	116	165	-81.226%
2026-03-17	25.7200	25.7200	25.7200	25.7200	-8.143%	1	109	-80.715%
2026-03-16	28.0000	28.0000	28.0000	28.0000	-13.580%	1	108	-82.286%
2026-03-12	32.5000	32.5000	32.4000	32.4000	+5.058%	2	108	-84.691%
2026-03-11	31.1000	31.1000	30.7800	30.8400	-12.585%	12	107	-83.917%
2026-03-06	35.2800	35.2800	35.2800	35.2800	-1.176%	1	103	-85.941%
2026-03-05	35.7000	36.0200	35.7000	35.7000	-1.517%	28	103	-86.106%
2026-03-03	36.2500	36.2500	36.2500	36.2500	+14.715%	2	95	-86.317%
2026-03-02	32.0000	32.0000	31.6000	31.6000	+14.909%	3	95	-84.304%
2026-02-26	27.5000	27.5000	27.5000	27.5000	+5.364%	1	95	-81.964%
2026-02-25	26.5000	26.5000	26.1000	26.1000	-10.217%	2	95	-80.996%
2026-02-18	28.7900	29.0700	28.7900	29.0700	+0.588%	2	95	-82.938%
2026-02-17	29.2000	29.2000	28.9000	28.9000	+8.687%	14	97	-82.837%
2026-02-12	26.5900	26.5900	26.5900	26.5900	-13.669%	1	83	-81.346%
2026-02-11	29.7000	30.8000	29.7000	30.8000	-4.644%	5	83	-83.896%
2026-02-10	31.3300	32.3000	31.3300	32.3000	-1.824%	2	80	-84.644%
2026-02-05	32.9000	32.9000	32.9000	32.9000	+24.151%	1	79	-84.924%
2026-02-03	26.5000	26.5000	26.5000	26.5000	-2.574%	1	79	-81.283%
2026-02-02	27.1000	27.2000	26.7000	27.2000	+9.457%	5	78	-81.765%
2026-01-29	24.8500	24.8500	24.8500	24.8500	-23.773%	1	74	-80.040%
2026-01-27	32.6000	32.6000	32.6000	32.6000	-10.685%	1	75	-84.785%
2026-01-22	36.5000	36.5000	36.5000	36.5000	-7.054%	4	75	-86.411%
2026-01-20	39.2700	39.2700	39.2700	39.2700	-0.203%	1	75	-87.369%
2026-01-16	39.3500	39.3500	39.3500	39.3500	-2.840%	3	75	-87.395%
2026-01-13	40.5000	40.5000	40.5000	40.5000	-14.104%	1	75	-87.753%
2026-01-08	47.1500	47.1500	47.1500	47.1500	+9.856%	1	75	-89.480%
2026-01-07	42.0000	42.9200	42.0000	42.9200	+15.501%	2	74	-88.444%
2026-01-06	37.7900	37.7900	37.1600	37.1600	-21.933%	7	74	-86.652%
2025-12-31	47.7000	47.7000	47.6000	47.6000	+3.075%	19	79	-89.580%
2025-12-24	46.1800	46.1800	46.1800	46.1800	+7.897%	4	81	-89.259%
2025-12-19	42.8000	42.8000	42.8000	42.8000	-5.100%	1	81	-88.411%
2025-12-10	45.1000	45.1000	45.1000	45.1000	-19.536%	1	81	-89.002%
2025-12-03	58.2500	58.2500	56.0500	56.0500	+1.817%	3	81	-91.151%
2025-12-02	55.0500	55.0500	55.0500	55.0500	-10.517%	1	79	-90.990%
2025-11-24	61.5200	61.5200	61.5200	61.5200	+5.523%	1	78	-91.938%
2025-11-18	58.1000	58.3000	58.1000	58.3000	+11.048%	20	77	-91.492%
2025-11-07	52.5000	52.5000	52.5000	52.5000	+6.146%	30	69	-90.552%
2025-11-05	48.0000	49.4600	48.0000	49.4600	-7.879%	31	69	-89.972%
2025-11-04	53.6900	53.6900	53.6900	53.6900	+8.816%	1	46	-90.762%
2025-11-03	49.3400	49.3400	49.3400	49.3400	-11.940%	5	41	-89.947%
2025-10-31	51.8600	56.0300	51.6400	56.0300	+5.717%	3	41	-91.148%
2025-10-06	52.4000	53.0000	52.4000	53.0000	+6.000%	15	41	-90.642%
2025-10-03	50.0000	50.0000	50.0000	50.0000	+0.604%	5	41	-90.080%
2025-10-02	48.9000	49.7000	48.9000	49.7000	+2.053%	6	36	-90.020%
2025-10-01	49.7000	49.8000	48.7000	48.7000	-14.860%	11	38	-89.815%
2025-09-24	57.2000	57.2000	57.2000	57.2000	-6.688%	1	34	-91.329%
2025-09-15	60.3000	61.3000	60.3000	61.3000	0.000%	34	34	-91.909%