Dark

STX20270115P400
STX Jan 15 2027 400.00 Put (STX270115P00400000)
option OPRA

EOD

Sep 23, 2026

2.70-14.286%(-0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	2.7500	2.7500	2.6700	2.7000	-14.286%	4	192	0.000%
2026-09-22	2.9500	3.1500	2.8900	3.1500	+3.279%	6	192	-14.286%
2026-09-21	2.9700	3.0500	2.9700	3.0500	-10.819%	2	189	-11.475%
2026-09-18	4.1000	4.1000	3.4200	3.4200	-25.000%	4	189	-21.053%
2026-09-17	5.1800	5.1800	4.4000	4.5600	-19.577%	69	188	-40.789%
2026-09-14	5.6700	5.6700	5.6700	5.6700	+15.714%	1	187	-52.381%
2026-09-11	4.5500	4.9000	4.5500	4.9000	-3.922%	3	187	-44.898%
2026-09-04	5.1000	5.1000	5.1000	5.1000	-12.069%	1	183	-47.059%
2026-09-01	5.8800	5.9000	5.8000	5.8000	-4.918%	27	183	-53.448%
2026-08-28	6.4500	6.4500	6.1000	6.1000	-1.613%	12	208	-55.738%
2026-08-27	6.2900	6.2900	6.0000	6.2000	-24.390%	33	198	-56.452%
2026-08-19	7.7000	8.2000	7.7000	8.2000	+41.379%	12	185	-67.073%
2026-08-18	5.8000	5.8000	5.8000	5.8000	-24.675%	2	173	-53.448%
2026-08-14	7.4000	7.7000	7.4000	7.7000	-10.465%	2	171	-64.935%
2026-08-13	8.2200	8.6000	8.2200	8.6000	-11.340%	2	172	-68.605%
2026-08-12	9.7000	9.7000	9.7000	9.7000	-44.253%	10	173	-72.165%
2026-08-07	22.0000	22.0000	17.2800	17.4000	-13.433%	15	173	-84.483%
2026-07-31	20.1000	20.1000	20.1000	20.1000	-11.842%	1	181	-86.567%
2026-07-30	23.0000	23.0000	22.8000	22.8000	-29.846%	11	180	-88.158%
2026-07-29	31.0000	33.0000	31.0000	32.5000	-7.143%	33	169	-91.692%
2026-07-28	35.0000	36.1000	35.0000	35.0000	+31.827%	17	182	-92.286%
2026-07-22	26.5500	26.5500	26.5500	26.5500	-6.580%	1	167	-89.831%
2026-07-21	29.4900	29.4900	28.1800	28.4200	-7.124%	102	167	-90.500%
2026-07-20	30.8000	30.8000	30.6000	30.6000	-9.118%	2	245	-91.176%
2026-07-17	37.0000	37.0000	33.6700	33.6700	+10.939%	3	245	-91.981%
2026-07-15	30.3500	30.3500	30.3500	30.3500	+18.002%	1	243	-91.104%
2026-07-14	25.7200	25.7200	25.7200	25.7200	-10.694%	1	243	-89.502%
2026-07-13	28.8500	28.8500	28.8000	28.8000	+6.667%	2	242	-90.625%
2026-07-02	27.0000	27.0000	27.0000	27.0000	+12.033%	1	241	-90.000%
2026-07-01	24.3000	24.3000	24.1000	24.1000	+7.111%	2	241	-88.797%
2026-06-30	22.5000	22.6000	22.5000	22.5000	+0.852%	18	241	-88.000%
2026-06-29	22.3100	22.3100	22.3100	22.3100	-5.466%	5	225	-87.898%
2026-06-26	21.5000	23.6000	21.5000	23.6000	+5.830%	24	225	-88.559%
2026-06-24	21.4000	22.3000	21.3000	22.3000	+14.359%	3	213	-87.892%
2026-06-15	19.5000	19.5000	19.5000	19.5000	-35.644%	1	217	-86.154%
2026-06-10	30.3000	30.3000	30.3000	30.3000	+27.311%	2	217	-91.089%
2026-06-04	23.8000	23.8000	23.8000	23.8000	0.000%	1	219	-88.655%
2026-06-03	23.8000	23.8000	22.9000	23.8000	-2.857%	10	219	-88.655%
2026-06-01	25.8800	25.8800	24.0300	24.5000	-7.756%	14	219	-88.980%
2026-05-28	26.5600	26.5600	26.5600	26.5600	-2.782%	1	221	-89.834%
2026-05-27	27.3200	27.3200	27.3200	27.3200	+2.322%	1	221	-90.117%
2026-05-26	26.7000	26.7000	26.7000	26.7000	-16.563%	3	220	-89.888%
2026-05-20	32.0000	32.0000	32.0000	32.0000	-8.309%	10	220	-91.563%
2026-05-19	34.9000	34.9000	34.9000	34.9000	+3.163%	1	209	-92.264%
2026-05-18	34.1000	34.2000	33.8300	33.8300	+18.702%	3	209	-92.019%
2026-05-11	29.1200	29.1200	28.5000	28.5000	-8.242%	3	209	-90.526%
2026-05-08	31.0600	31.0600	31.0600	31.0600	-0.289%	1	211	-91.307%
2026-05-05	31.1500	31.1500	31.1500	31.1500	-25.833%	1	211	-91.332%
2026-04-30	41.7700	42.0000	41.7700	42.0000	-4.197%	42	212	-93.571%
2026-04-29	38.0500	43.8400	38.0500	43.8400	-15.692%	20	178	-93.841%
2026-04-28	54.8400	54.8400	51.2000	52.0000	+0.775%	7	178	-94.808%
2026-04-27	51.4500	52.1000	50.0000	51.6000	-1.206%	6	176	-94.767%
2026-04-24	52.0000	52.6000	51.7000	52.2300	-1.675%	32	174	-94.831%
2026-04-23	52.0000	53.1200	51.7000	53.1200	-0.859%	23	156	-94.917%
2026-04-22	52.8900	53.5800	52.8900	53.5800	-5.669%	2	159	-94.961%
2026-04-21	57.5000	58.0000	56.8000	56.8000	-2.069%	35	128	-95.246%
2026-04-17	57.5000	58.5500	57.5000	58.0000	-6.452%	11	128	-95.345%
2026-04-16	63.2000	64.3000	62.0000	62.0000	+0.486%	103	117	-95.645%
2026-04-14	63.1600	63.1600	61.7000	61.7000	-6.373%	4	27	-95.624%
2026-04-09	65.9000	65.9000	65.9000	65.9000	-14.748%	1	23	-95.903%
2026-04-07	77.2000	77.3000	77.2000	77.3000	+0.520%	2	22	-96.507%
2026-04-06	76.4000	76.9000	76.4000	76.9000	-11.528%	7	22	-96.489%
2026-04-01	86.9200	86.9200	86.9200	86.9200	-13.184%	4	16	-96.894%
2026-03-31	105.0800	105.0800	100.1200	100.1200	-1.843%	6	20	-97.303%
2026-03-26	102.0000	102.0000	102.0000	102.0000	-10.290%	2	18	-97.353%
2026-03-09	113.7000	113.7000	113.7000	113.7000	+20.637%	1	18	-97.625%
2026-02-20	94.2500	94.2500	94.2500	94.2500	-2.534%	1	18	-97.135%
2026-02-19	96.7000	96.7000	96.7000	96.7000	+1.278%	2	19	-97.208%
2026-02-13	95.4800	95.4800	95.4800	95.4800	+10.445%	13	16	-97.172%
2026-02-12	86.4500	86.4500	86.4500	86.4500	-13.455%	1	16	-96.877%
2026-02-06	96.0300	99.8900	96.0300	99.8900	-2.451%	6	17	-97.297%
2026-02-05	103.5000	105.7000	102.4000	102.4000	+4.532%	3	18	-97.363%
2026-02-04	90.0000	101.7300	90.0000	97.9600	+13.907%	5	18	-97.244%
2026-02-03	86.0000	86.0000	86.0000	86.0000	-6.011%	1	17	-96.860%
2026-02-02	91.5000	91.5000	91.5000	91.5000	-4.688%	1	17	-97.049%
2026-01-30	85.3800	96.0000	85.3800	96.0000	+13.008%	11	17	-97.188%
2026-01-29	84.9500	84.9500	84.9500	84.9500	-0.933%	1	12	-96.822%
2026-01-28	87.6000	91.0000	85.7500	85.7500	-17.469%	8	11	-96.851%
2026-01-27	103.5800	103.9000	103.2000	103.9000	0.000%	6	6	-97.401%