Dark

STX20270115P300
STX Jan 15 2027 300.00 Put (STX270115P00300000)
option OPRA

EOD

Jul 30, 2026

9.75-32.712%(-4.74)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.6900	12.7500	9.7500	9.7500	-32.712%	24	1,037	0.000%
2026-07-29	14.4900	14.4900	14.4900	14.4900	-13.285%	1	1,030	-32.712%
2026-07-28	16.7100	16.7100	16.7100	16.7100	+18.511%	2	1,031	-41.652%
2026-07-27	14.1000	14.1000	14.1000	14.1000	+13.253%	2	1,029	-30.851%
2026-07-22	12.6000	12.8000	12.3900	12.4500	-1.425%	178	1,027	-21.687%
2026-07-21	12.8300	13.5000	12.6300	12.6300	-10.426%	15	1,053	-22.803%
2026-07-20	13.5000	14.1000	13.5000	14.1000	-10.759%	8	1,053	-30.851%
2026-07-16	15.2000	15.8000	15.1000	15.8000	+26.400%	11	1,053	-38.291%
2026-07-15	12.4900	13.3000	12.4900	12.5000	+3.306%	5	1,048	-22.000%
2026-07-13	12.1000	12.1000	12.1000	12.1000	-6.129%	1	1,046	-19.421%
2026-07-09	11.9100	12.8900	11.9100	12.8900	+6.003%	3	1,047	-24.360%
2026-07-06	11.8000	12.1600	11.8000	12.1600	-10.916%	2	1,047	-19.819%
2026-07-02	11.1500	13.6500	11.1500	13.6500	+28.774%	25	1,042	-28.571%
2026-07-01	11.5600	12.2000	10.0400	10.6000	+3.718%	14	1,042	-8.019%
2026-06-30	10.3600	10.9700	9.1600	10.2200	-5.370%	299	1,041	-4.599%
2026-06-29	11.0000	11.0000	10.4200	10.8000	-5.512%	18	893	-9.722%
2026-06-26	10.4800	11.4300	10.2900	11.4300	+34.788%	4	891	-14.698%
2026-06-25	8.4300	8.6800	5.3000	8.4800	-8.324%	1,089	890	+14.976%
2026-06-24	9.6000	9.7200	9.2500	9.2500	+3.933%	209	356	+5.405%
2026-06-23	11.7200	11.7200	8.9000	8.9000	+18.667%	2	307	+9.551%
2026-06-22	4.7000	7.5000	4.7000	7.5000	-6.367%	10	306	+30.000%
2026-06-18	7.6300	8.0100	7.6300	8.0100	-0.125%	5	306	+21.723%
2026-06-17	8.0200	8.0200	8.0200	8.0200	-27.748%	2	306	+21.571%
2026-06-04	11.1000	11.1000	11.1000	11.1000	-5.772%	3	306	-12.162%
2026-06-01	11.7800	11.7800	11.7800	11.7800	+10.093%	1	306	-17.233%
2026-05-28	10.7000	10.7000	10.7000	10.7000	-2.727%	10	306	-8.879%
2026-05-27	11.0000	11.0000	11.0000	11.0000	-9.614%	5	306	-11.364%
2026-05-26	12.1700	12.1700	12.1700	12.1700	-18.650%	100	303	-19.885%
2026-05-18	14.9600	14.9600	14.9600	14.9600	+8.406%	1	344	-34.826%
2026-05-15	13.8000	13.8000	13.8000	13.8000	+1.471%	1	344	-29.348%
2026-05-12	13.0200	13.6000	13.0200	13.6000	+8.800%	11	344	-28.309%
2026-05-11	12.5000	12.5000	12.5000	12.5000	-11.972%	1	344	-22.000%
2026-05-05	14.2000	14.2000	14.2000	14.2000	-5.333%	7	344	-31.338%
2026-05-04	15.0000	15.2000	14.8000	15.0000	-6.250%	44	337	-35.000%
2026-05-01	16.5000	16.5000	16.0000	16.0000	-14.894%	6	329	-39.063%
2026-04-30	18.2500	18.8000	18.2500	18.8000	-4.326%	20	329	-48.138%
2026-04-29	17.0000	19.6500	17.0000	19.6500	-16.490%	16	329	-50.382%
2026-04-24	23.5300	23.5300	23.5300	23.5300	-1.010%	100	336	-58.564%
2026-04-22	23.7700	23.7700	23.7700	23.7700	-19.966%	1	268	-58.982%
2026-04-15	29.9000	29.9000	29.7000	29.7000	+0.849%	2	267	-67.172%
2026-04-14	28.5700	29.4500	28.5700	29.4500	-3.443%	3	267	-66.893%
2026-04-13	30.5000	30.5000	30.5000	30.5000	-0.359%	2	267	-68.033%
2026-04-09	29.5000	32.6000	28.7100	30.6100	-0.617%	13	268	-68.148%
2026-04-08	30.8000	30.8000	30.8000	30.8000	-13.483%	1	272	-68.344%
2026-04-07	35.6000	35.6000	35.6000	35.6000	+3.579%	1	272	-72.612%
2026-04-06	34.3700	34.3700	34.3700	34.3700	-16.780%	2	271	-71.632%
2026-04-01	41.0000	41.3000	41.0000	41.3000	-26.773%	6	271	-76.392%
2026-03-30	56.4000	56.4000	56.4000	56.4000	+13.595%	1	266	-82.713%
2026-03-27	49.6500	49.6500	49.6500	49.6500	+2.160%	2	266	-80.363%
2026-03-26	46.8000	48.6000	46.8000	48.6000	+14.085%	7	264	-79.938%
2026-03-25	46.5000	46.5000	42.6000	42.6000	-0.234%	12	266	-77.113%
2026-03-24	45.0000	45.0000	42.2000	42.7000	-4.879%	6	267	-77.166%
2026-03-23	44.9700	44.9700	44.8900	44.8900	+7.909%	4	263	-78.280%
2026-03-20	41.0000	43.3000	40.0000	41.6000	+1.463%	38	263	-76.563%
2026-03-19	41.0000	41.0000	41.0000	41.0000	-7.595%	1	253	-76.220%
2026-03-18	43.5000	44.3700	42.5200	44.3700	+2.827%	9	253	-78.026%
2026-03-17	43.0000	43.1500	43.0000	43.1500	-14.164%	2	245	-77.404%
2026-03-11	50.2700	50.2700	50.2700	50.2700	-14.652%	1	244	-80.605%
2026-03-09	60.7600	60.7600	58.9000	58.9000	+5.066%	4	244	-83.447%
2026-03-06	55.7500	56.3100	55.7500	56.0600	-2.504%	138	245	-82.608%
2026-03-05	57.5000	57.5000	57.5000	57.5000	+14.633%	1	221	-83.043%
2026-03-04	50.1000	50.2500	50.0200	50.1600	-10.588%	14	222	-80.562%
2026-03-03	56.1000	56.1000	56.1000	56.1000	+11.310%	1	216	-82.620%
2026-03-02	50.4000	50.4000	50.4000	50.4000	+9.876%	1	216	-80.655%
2026-02-27	45.9000	46.2600	45.8700	45.8700	-3.432%	18	215	-78.744%
2026-02-26	47.9000	47.9000	47.4700	47.5000	+7.979%	14	217	-79.474%
2026-02-25	43.9900	43.9900	43.9900	43.9900	-8.354%	1	210	-77.836%
2026-02-24	46.6000	48.0000	46.6000	48.0000	+1.266%	6	210	-79.688%
2026-02-23	47.4000	47.4000	47.4000	47.4000	+3.493%	2	210	-79.430%
2026-02-20	45.8000	45.8000	45.8000	45.8000	-2.387%	1	208	-78.712%
2026-02-19	46.0000	46.9200	46.0000	46.9200	+0.903%	2	208	-79.220%
2026-02-18	46.5000	46.5000	46.5000	46.5000	+3.795%	5	207	-79.032%
2026-02-17	46.2500	46.8000	44.8000	44.8000	-3.552%	8	202	-78.237%
2026-02-13	46.4500	46.4500	46.4500	46.4500	+4.382%	2	195	-79.010%
2026-02-09	44.2600	44.7000	44.2600	44.5000	-2.668%	4	195	-78.090%
2026-02-06	45.7200	45.7200	45.7200	45.7200	-2.723%	1	196	-78.675%
2026-02-04	45.6000	47.0000	45.6000	47.0000	+8.170%	2	196	-79.255%
2026-02-03	43.4500	43.4500	43.4500	43.4500	-1.250%	1	194	-77.560%
2026-02-02	44.0000	44.0000	44.0000	44.0000	-4.762%	1	194	-77.841%
2026-01-30	41.2000	46.2000	41.2000	46.2000	+12.683%	5	194	-78.896%
2026-01-29	42.0000	42.0000	40.7000	41.0000	+0.737%	5	194	-76.220%
2026-01-28	44.0000	44.0000	40.2000	40.7000	-20.971%	213	199	-76.044%
2026-01-27	53.4500	53.4500	50.4800	51.5000	-6.483%	211	228	-81.068%
2026-01-26	55.2000	55.2000	53.6000	55.0700	-4.059%	3	24	-82.295%
2026-01-22	60.0000	60.0000	57.4000	57.4000	-8.307%	2	23	-83.014%
2026-01-20	62.6000	62.6000	62.6000	62.6000	-6.077%	5	21	-84.425%
2026-01-12	66.6500	66.6500	66.6500	66.6500	-2.701%	1	20	-85.371%
2026-01-09	68.5000	68.5000	68.5000	68.5000	-11.670%	1	20	-85.766%
2026-01-08	76.7500	77.5500	76.7500	77.5500	+11.583%	2	19	-87.427%
2026-01-07	69.5000	69.5000	69.5000	69.5000	+11.647%	2	20	-85.971%
2026-01-06	62.2500	62.2500	62.2500	62.2500	-13.421%	4	20	-84.337%
2026-01-05	71.7000	71.9000	71.7000	71.9000	-2.838%	3	14	-86.439%
2025-12-16	74.0000	74.0000	74.0000	74.0000	-2.103%	1	14	-86.824%
2025-12-12	75.5900	75.5900	75.5900	75.5900	-24.327%	1	15	-87.101%
2025-10-13	99.8800	99.8900	99.8800	99.8900	+12.794%	24	14	-90.239%
2025-09-23	88.5600	88.5600	88.5600	88.5600	0.000%	24	24	-88.991%