Dark

STX20270115P500
STX Jan 15 2027 500.00 Put (STX270115P00500000)
option OPRA

EOD

Sep 23, 2026

8.20-8.889%(-0.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	8.2000	8.2000	8.2000	8.2000	-8.889%	3	557	0.000%
2026-09-22	9.0300	9.3000	9.0000	9.0000	-1.747%	5	557	-8.889%
2026-09-21	9.2000	9.4000	9.1000	9.1600	-22.700%	57	554	-10.480%
2026-09-18	11.8900	11.8900	11.8500	11.8500	-17.422%	11	498	-30.802%
2026-09-17	14.3500	14.3500	14.3500	14.3500	0.000%	1	507	-42.857%
2026-09-11	15.1000	15.1000	13.8000	14.3500	+17.430%	181	506	-42.857%
2026-09-09	12.2200	12.2200	12.2200	12.2200	-4.903%	1	484	-32.897%
2026-09-08	13.1300	13.1300	12.8500	12.8500	-18.671%	11	484	-36.187%
2026-09-04	15.8000	15.8000	15.8000	15.8000	-1.250%	1	494	-48.101%
2026-09-01	16.0000	16.0000	16.0000	16.0000	-0.621%	40	494	-48.750%
2026-08-31	16.2000	16.2000	16.1000	16.1000	-8.000%	3	454	-49.068%
2026-08-28	16.5000	17.5000	16.5000	17.5000	-16.667%	3	457	-53.143%
2026-08-25	23.2000	23.2000	21.0000	21.0000	-11.055%	15	456	-60.952%
2026-08-24	22.3000	24.9500	22.3000	23.6100	+10.793%	12	466	-65.269%
2026-08-21	20.9500	21.3100	20.9200	21.3100	+0.519%	3	455	-61.520%
2026-08-20	21.1000	21.2000	20.6400	21.2000	-10.924%	13	455	-61.321%
2026-08-19	19.0000	23.8000	19.0000	23.8000	+25.461%	118	455	-65.546%
2026-08-18	18.9700	18.9700	18.9700	18.9700	+6.573%	1	452	-56.774%
2026-08-14	18.9200	18.9200	17.8000	17.8000	-11.044%	3	451	-53.933%
2026-08-13	20.0100	20.0100	20.0100	20.0100	-13.935%	7	454	-59.020%
2026-08-12	24.3000	24.3000	22.7000	23.2500	-20.377%	134	461	-64.731%
2026-08-11	29.1000	29.2000	29.1000	29.2000	-20.717%	7	407	-71.918%
2026-08-10	36.8300	36.8300	36.8300	36.8300	-7.229%	1	402	-77.736%
2026-08-07	40.0400	45.8000	39.7000	39.7000	+4.199%	37	402	-79.345%
2026-08-05	40.9000	41.1000	38.1000	38.1000	-2.806%	9	382	-78.478%
2026-07-31	36.7000	39.2000	36.7000	39.2000	-7.109%	3	382	-79.082%
2026-07-30	43.5000	43.5000	42.2000	42.2000	-25.442%	258	382	-80.569%
2026-07-29	59.0000	59.0000	56.6000	56.6000	-13.982%	2	423	-85.512%
2026-07-28	65.8000	65.8000	65.8000	65.8000	+12.479%	1	425	-87.538%
2026-07-27	59.4000	59.4000	57.9400	58.5000	+15.842%	10	424	-85.983%
2026-07-22	50.7000	51.2000	50.3800	50.5000	-4.175%	162	424	-83.762%
2026-07-21	52.3000	52.7000	52.3000	52.7000	-9.450%	2	444	-84.440%
2026-07-20	57.7500	58.4000	57.6000	58.2000	-11.145%	78	443	-85.911%
2026-07-16	60.8000	65.6000	59.5000	65.5000	+34.718%	131	452	-87.481%
2026-07-14	49.8000	50.1200	48.6200	48.6200	-10.789%	9	378	-83.135%
2026-07-13	55.0000	55.5000	54.5000	54.5000	+9.658%	42	379	-84.954%
2026-07-10	49.2000	49.7000	49.2000	49.7000	-13.865%	10	367	-83.501%
2026-07-08	56.0000	57.7000	56.0000	57.7000	+36.665%	105	367	-85.789%
2026-06-24	42.0000	42.2200	42.0000	42.2200	+7.704%	3	285	-80.578%
2026-06-23	39.3500	39.6000	39.2000	39.2000	+8.437%	10	285	-79.082%
2026-06-18	35.7000	36.1500	35.1000	36.1500	-2.244%	35	284	-77.317%
2026-06-16	37.0100	37.0100	36.9800	36.9800	+1.260%	12	284	-77.826%
2026-06-15	36.5200	36.5200	36.5200	36.5200	-28.392%	5	274	-77.547%
2026-06-08	50.8000	51.6600	50.8000	51.0000	-0.778%	3	274	-83.922%
2026-06-05	50.0500	51.9000	50.0500	51.4000	+6.418%	10	274	-84.047%
2026-05-28	48.3000	48.3000	48.3000	48.3000	-5.294%	1	274	-83.023%
2026-05-27	47.9000	51.0000	47.9000	51.0000	+1.594%	2	273	-83.922%
2026-05-26	49.6100	50.2000	49.6100	50.2000	-25.959%	2	272	-83.665%
2026-05-19	67.7000	67.8000	67.7000	67.8000	+1.955%	2	271	-87.906%
2026-05-18	59.4000	66.5000	58.8700	66.5000	+22.807%	14	271	-87.669%
2026-05-14	54.1500	54.1500	54.1500	54.1500	+0.278%	10	271	-84.857%
2026-05-13	56.0000	56.0000	54.0000	54.0000	-6.087%	2	269	-84.815%
2026-05-12	56.0000	57.5000	56.0000	57.5000	+1.698%	4	269	-85.739%
2026-05-08	56.0000	56.5400	55.1000	56.5400	-6.545%	21	269	-85.497%
2026-05-07	61.1600	62.0000	60.5000	60.5000	+5.401%	3	280	-86.446%
2026-05-06	63.9000	63.9000	57.4000	57.4000	-4.333%	21	281	-85.714%
2026-05-05	58.0000	60.7000	58.0000	60.0000	-5.660%	64	276	-86.333%
2026-05-04	62.7000	63.6000	60.5000	63.6000	-5.385%	15	260	-87.107%
2026-05-01	69.8500	69.8500	67.1000	67.2200	-12.701%	6	259	-87.801%
2026-04-30	77.9200	77.9200	77.0000	77.0000	-4.609%	3	259	-89.351%
2026-04-29	74.3300	80.7200	74.3300	80.7200	-17.464%	7	261	-89.841%
2026-04-28	97.8000	97.8000	97.8000	97.8000	+4.043%	6	257	-91.616%
2026-04-27	94.9300	94.9300	91.9600	94.0000	-1.053%	3	257	-91.277%
2026-04-24	96.0000	96.0000	95.0000	95.0000	+0.860%	4	257	-91.368%
2026-04-23	92.2800	95.1000	92.2800	94.1900	-1.957%	8	257	-91.294%
2026-04-22	97.5700	97.5900	96.0700	96.0700	-7.179%	9	257	-91.465%
2026-04-21	103.5000	103.5000	103.5000	103.5000	-10.390%	1	256	-92.077%
2026-04-15	115.0000	115.5000	110.4000	115.5000	+5.557%	5	256	-92.900%
2026-04-14	109.0000	109.4200	109.0000	109.4200	-6.439%	4	259	-92.506%
2026-04-13	116.9500	116.9500	116.9500	116.9500	-0.553%	2	257	-92.988%
2026-04-10	117.6000	117.6000	117.6000	117.6000	-0.051%	2	255	-93.027%
2026-04-09	118.1000	118.1000	117.6600	117.6600	+4.124%	2	253	-93.031%
2026-04-08	113.7400	113.7400	113.0000	113.0000	-24.667%	3	253	-92.743%
2026-03-20	150.0000	150.0000	150.0000	150.0000	-7.178%	1	250	-94.533%
2026-02-26	163.8000	164.3000	161.6000	161.6000	+2.214%	287	250	-94.926%
2026-02-23	158.1000	158.1000	158.1000	158.1000	-1.434%	2	13	-94.813%
2026-02-19	160.3000	160.4000	160.3000	160.4000	+6.791%	2	11	-94.888%
2026-02-18	150.4000	150.4000	150.2000	150.2000	-1.119%	3	9	-94.541%
2026-02-09	151.8000	152.7000	151.8000	151.9000	+6.150%	3	6	-94.602%
2026-01-29	142.5000	143.1000	142.5000	143.1000	-16.628%	5	3	-94.270%
2026-01-27	171.6400	171.6400	171.6400	171.6400	0.000%	1	1	-95.223%