Dark

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

EOD

Sep 21, 2026

1.000.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.8100	1.0000	0.8100	1.0000	0.000%	5	1,010	0.000%
2026-09-18	1.0000	1.0000	1.0000	1.0000	-25.373%	4	1,011	0.000%
2026-09-17	1.3500	1.3500	1.3400	1.3400	+6.349%	2	1,015	-25.373%
2026-09-10	1.1800	1.3200	1.1800	1.2600	+7.692%	4	1,015	-20.635%
2026-09-09	1.1000	1.2600	1.1000	1.1700	-7.143%	4	1,014	-14.530%
2026-09-08	1.4000	1.4900	1.2600	1.2600	-10.000%	8	1,013	-20.635%
2026-09-04	1.3000	1.4500	1.2500	1.4000	-14.634%	18	1,012	-28.571%
2026-09-03	1.5800	1.6800	1.5500	1.6400	-3.529%	6	1,012	-39.024%
2026-09-02	1.7000	1.7000	1.7000	1.7000	+5.590%	2	1,010	-41.176%
2026-08-28	1.5500	1.7800	1.5500	1.6100	-10.556%	8	1,010	-37.888%
2026-08-26	2.3000	2.3000	1.8000	1.8000	-22.414%	2	1,012	-44.444%
2026-08-24	2.2600	2.3200	2.2600	2.3200	-3.333%	2	1,013	-56.897%
2026-08-19	2.6600	2.6600	2.4000	2.4000	-2.439%	26	1,012	-58.333%
2026-08-18	3.0000	3.0000	2.4000	2.4600	+20.000%	155	1,023	-59.350%
2026-08-14	2.0500	2.0500	2.0500	2.0500	-31.667%	1	1,021	-51.220%
2026-08-13	3.0000	3.0000	3.0000	3.0000	-16.898%	2	1,022	-66.667%
2026-08-12	3.6100	3.6100	3.6100	3.6100	-16.047%	1	1,022	-72.299%
2026-08-11	5.6000	5.6000	4.3000	4.3000	-28.094%	55	1,022	-76.744%
2026-08-10	5.5600	5.9800	5.5600	5.9800	-26.173%	6	1,038	-83.278%
2026-08-07	8.4000	8.4000	8.1000	8.1000	+8.000%	2	1,039	-87.654%
2026-08-06	7.5000	7.5000	7.5000	7.5000	-23.077%	1	1,038	-86.667%
2026-07-30	12.6900	12.7500	9.7500	9.7500	-32.712%	24	1,037	-89.744%
2026-07-29	14.4900	14.4900	14.4900	14.4900	-13.285%	1	1,030	-93.099%
2026-07-28	16.7100	16.7100	16.7100	16.7100	+18.511%	2	1,031	-94.016%
2026-07-27	14.1000	14.1000	14.1000	14.1000	+13.253%	2	1,029	-92.908%
2026-07-22	12.6000	12.8000	12.3900	12.4500	-1.425%	178	1,027	-91.968%
2026-07-21	12.8300	13.5000	12.6300	12.6300	-10.426%	15	1,053	-92.082%
2026-07-20	13.5000	14.1000	13.5000	14.1000	-10.759%	8	1,053	-92.908%
2026-07-16	15.2000	15.8000	15.1000	15.8000	+26.400%	11	1,053	-93.671%
2026-07-15	12.4900	13.3000	12.4900	12.5000	+3.306%	5	1,048	-92.000%
2026-07-13	12.1000	12.1000	12.1000	12.1000	-6.129%	1	1,046	-91.736%
2026-07-09	11.9100	12.8900	11.9100	12.8900	+6.003%	3	1,047	-92.242%
2026-07-06	11.8000	12.1600	11.8000	12.1600	-10.916%	2	1,047	-91.776%
2026-07-02	11.1500	13.6500	11.1500	13.6500	+28.774%	25	1,042	-92.674%
2026-07-01	11.5600	12.2000	10.0400	10.6000	+3.718%	14	1,042	-90.566%
2026-06-30	10.3600	10.9700	9.1600	10.2200	-5.370%	299	1,041	-90.215%
2026-06-29	11.0000	11.0000	10.4200	10.8000	-5.512%	18	893	-90.741%
2026-06-26	10.4800	11.4300	10.2900	11.4300	+34.788%	4	891	-91.251%
2026-06-25	8.4300	8.6800	5.3000	8.4800	-8.324%	1,089	890	-88.208%
2026-06-24	9.6000	9.7200	9.2500	9.2500	+3.933%	209	356	-89.189%
2026-06-23	11.7200	11.7200	8.9000	8.9000	+18.667%	2	307	-88.764%
2026-06-22	4.7000	7.5000	4.7000	7.5000	-6.367%	10	306	-86.667%
2026-06-18	7.6300	8.0100	7.6300	8.0100	-0.125%	5	306	-87.516%
2026-06-17	8.0200	8.0200	8.0200	8.0200	-27.748%	2	306	-87.531%
2026-06-04	11.1000	11.1000	11.1000	11.1000	-5.772%	3	306	-90.991%
2026-06-01	11.7800	11.7800	11.7800	11.7800	+10.093%	1	306	-91.511%
2026-05-28	10.7000	10.7000	10.7000	10.7000	-2.727%	10	306	-90.654%
2026-05-27	11.0000	11.0000	11.0000	11.0000	-9.614%	5	306	-90.909%
2026-05-26	12.1700	12.1700	12.1700	12.1700	-18.650%	100	303	-91.783%
2026-05-18	14.9600	14.9600	14.9600	14.9600	+8.406%	1	344	-93.316%
2026-05-15	13.8000	13.8000	13.8000	13.8000	+1.471%	1	344	-92.754%
2026-05-12	13.0200	13.6000	13.0200	13.6000	+8.800%	11	344	-92.647%
2026-05-11	12.5000	12.5000	12.5000	12.5000	-11.972%	1	344	-92.000%
2026-05-05	14.2000	14.2000	14.2000	14.2000	-5.333%	7	344	-92.958%
2026-05-04	15.0000	15.2000	14.8000	15.0000	-6.250%	44	337	-93.333%
2026-05-01	16.5000	16.5000	16.0000	16.0000	-14.894%	6	329	-93.750%
2026-04-30	18.2500	18.8000	18.2500	18.8000	-4.326%	20	329	-94.681%
2026-04-29	17.0000	19.6500	17.0000	19.6500	-16.490%	16	329	-94.911%
2026-04-24	23.5300	23.5300	23.5300	23.5300	-1.010%	100	336	-95.750%
2026-04-22	23.7700	23.7700	23.7700	23.7700	-19.966%	1	268	-95.793%
2026-04-15	29.9000	29.9000	29.7000	29.7000	+0.849%	2	267	-96.633%
2026-04-14	28.5700	29.4500	28.5700	29.4500	-3.443%	3	267	-96.604%
2026-04-13	30.5000	30.5000	30.5000	30.5000	-0.359%	2	267	-96.721%
2026-04-09	29.5000	32.6000	28.7100	30.6100	-0.617%	13	268	-96.733%
2026-04-08	30.8000	30.8000	30.8000	30.8000	-13.483%	1	272	-96.753%
2026-04-07	35.6000	35.6000	35.6000	35.6000	+3.579%	1	272	-97.191%
2026-04-06	34.3700	34.3700	34.3700	34.3700	-16.780%	2	271	-97.090%
2026-04-01	41.0000	41.3000	41.0000	41.3000	-26.773%	6	271	-97.579%
2026-03-30	56.4000	56.4000	56.4000	56.4000	+13.595%	1	266	-98.227%
2026-03-27	49.6500	49.6500	49.6500	49.6500	+2.160%	2	266	-97.986%
2026-03-26	46.8000	48.6000	46.8000	48.6000	+14.085%	7	264	-97.942%
2026-03-25	46.5000	46.5000	42.6000	42.6000	-0.234%	12	266	-97.653%
2026-03-24	45.0000	45.0000	42.2000	42.7000	-4.879%	6	267	-97.658%
2026-03-23	44.9700	44.9700	44.8900	44.8900	+7.909%	4	263	-97.772%
2026-03-20	41.0000	43.3000	40.0000	41.6000	+1.463%	38	263	-97.596%
2026-03-19	41.0000	41.0000	41.0000	41.0000	-7.595%	1	253	-97.561%
2026-03-18	43.5000	44.3700	42.5200	44.3700	+2.827%	9	253	-97.746%
2026-03-17	43.0000	43.1500	43.0000	43.1500	-14.164%	2	245	-97.683%
2026-03-11	50.2700	50.2700	50.2700	50.2700	-14.652%	1	244	-98.011%
2026-03-09	60.7600	60.7600	58.9000	58.9000	+5.066%	4	244	-98.302%
2026-03-06	55.7500	56.3100	55.7500	56.0600	-2.504%	138	245	-98.216%
2026-03-05	57.5000	57.5000	57.5000	57.5000	+14.633%	1	221	-98.261%
2026-03-04	50.1000	50.2500	50.0200	50.1600	-10.588%	14	222	-98.006%
2026-03-03	56.1000	56.1000	56.1000	56.1000	+11.310%	1	216	-98.217%
2026-03-02	50.4000	50.4000	50.4000	50.4000	+9.876%	1	216	-98.016%
2026-02-27	45.9000	46.2600	45.8700	45.8700	-3.432%	18	215	-97.820%
2026-02-26	47.9000	47.9000	47.4700	47.5000	+7.979%	14	217	-97.895%
2026-02-25	43.9900	43.9900	43.9900	43.9900	-8.354%	1	210	-97.727%
2026-02-24	46.6000	48.0000	46.6000	48.0000	+1.266%	6	210	-97.917%
2026-02-23	47.4000	47.4000	47.4000	47.4000	+3.493%	2	210	-97.890%
2026-02-20	45.8000	45.8000	45.8000	45.8000	-2.387%	1	208	-97.817%
2026-02-19	46.0000	46.9200	46.0000	46.9200	+0.903%	2	208	-97.869%
2026-02-18	46.5000	46.5000	46.5000	46.5000	+3.795%	5	207	-97.849%
2026-02-17	46.2500	46.8000	44.8000	44.8000	-3.552%	8	202	-97.768%
2026-02-13	46.4500	46.4500	46.4500	46.4500	+4.382%	2	195	-97.847%
2026-02-09	44.2600	44.7000	44.2600	44.5000	-2.668%	4	195	-97.753%
2026-02-06	45.7200	45.7200	45.7200	45.7200	-2.723%	1	196	-97.813%
2026-02-04	45.6000	47.0000	45.6000	47.0000	+8.170%	2	196	-97.872%
2026-02-03	43.4500	43.4500	43.4500	43.4500	-1.250%	1	194	-97.699%
2026-02-02	44.0000	44.0000	44.0000	44.0000	-4.762%	1	194	-97.727%
2026-01-30	41.2000	46.2000	41.2000	46.2000	+12.683%	5	194	-97.835%
2026-01-29	42.0000	42.0000	40.7000	41.0000	+0.737%	5	194	-97.561%
2026-01-28	44.0000	44.0000	40.2000	40.7000	-20.971%	213	199	-97.543%
2026-01-27	53.4500	53.4500	50.4800	51.5000	-6.483%	211	228	-98.058%
2026-01-26	55.2000	55.2000	53.6000	55.0700	-4.059%	3	24	-98.184%
2026-01-22	60.0000	60.0000	57.4000	57.4000	-8.307%	2	23	-98.258%
2026-01-20	62.6000	62.6000	62.6000	62.6000	-6.077%	5	21	-98.403%
2026-01-12	66.6500	66.6500	66.6500	66.6500	-2.701%	1	20	-98.500%
2026-01-09	68.5000	68.5000	68.5000	68.5000	-11.670%	1	20	-98.540%
2026-01-08	76.7500	77.5500	76.7500	77.5500	+11.583%	2	19	-98.711%
2026-01-07	69.5000	69.5000	69.5000	69.5000	+11.647%	2	20	-98.561%
2026-01-06	62.2500	62.2500	62.2500	62.2500	-13.421%	4	20	-98.394%
2026-01-05	71.7000	71.9000	71.7000	71.9000	-2.838%	3	14	-98.609%
2025-12-16	74.0000	74.0000	74.0000	74.0000	-2.103%	1	14	-98.649%
2025-12-12	75.5900	75.5900	75.5900	75.5900	-24.327%	1	15	-98.677%
2025-10-13	99.8800	99.8900	99.8800	99.8900	+12.794%	24	14	-98.999%
2025-09-23	88.5600	88.5600	88.5600	88.5600	0.000%	24	24	-98.871%