Dark

STX20270115P650
STX Jan 15 2027 650.00 Put (STX270115P00650000)
option OPRA

EOD

Sep 24, 2026

30.500.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	30.5000	30.5000	30.5000	30.5000	0.000%	1	151	0.000%
2026-09-23	30.5000	30.5000	30.5000	30.5000	+2.867%	5	151	0.000%
2026-09-22	33.5000	34.2500	29.6500	29.6500	-14.058%	52	151	+2.867%
2026-09-21	30.9200	36.0000	30.9200	34.5000	-15.129%	33	161	-11.594%
2026-09-18	39.5500	40.6500	39.5500	40.6500	-17.879%	2	165	-24.969%
2026-09-17	49.8000	49.8000	49.5000	49.5000	-3.509%	2	166	-38.384%
2026-09-14	51.3000	51.3000	51.3000	51.3000	+6.875%	1	167	-40.546%
2026-09-11	49.0000	49.0000	48.0000	48.0000	+19.701%	2	167	-36.458%
2026-09-09	40.1000	40.1000	40.1000	40.1000	-8.238%	1	166	-23.940%
2026-09-08	43.5000	43.7000	43.5000	43.7000	-12.249%	3	166	-30.206%
2026-09-04	49.8000	49.8000	49.8000	49.8000	-15.878%	1	168	-38.755%
2026-09-03	61.5000	61.6000	59.2000	59.2000	-1.824%	3	168	-48.480%
2026-09-02	54.5000	60.7000	53.2000	60.3000	+8.259%	44	167	-49.420%
2026-08-28	55.6000	55.7000	53.6000	55.7000	+2.015%	21	159	-45.242%
2026-08-27	58.4000	58.4000	54.6000	54.6000	-4.211%	4	143	-44.139%
2026-08-26	57.0400	57.3000	57.0000	57.0000	-9.394%	7	139	-46.491%
2026-08-25	62.9100	62.9100	62.9100	62.9100	-7.089%	1	139	-51.518%
2026-08-24	71.3000	71.3000	67.7100	67.7100	+14.763%	7	139	-54.955%
2026-08-21	61.2000	61.2000	59.0000	59.0000	-3.279%	8	132	-48.305%
2026-08-20	61.1000	61.4000	60.5000	61.0000	-6.154%	16	124	-50.000%
2026-08-19	64.5600	65.0000	63.0000	65.0000	+23.106%	3	117	-53.077%
2026-08-18	52.8000	52.8000	52.8000	52.8000	+21.073%	1	115	-42.235%
2026-08-17	43.6100	43.6100	43.6100	43.6100	-8.670%	1	114	-30.062%
2026-08-14	49.2300	51.0000	47.7500	47.7500	-12.706%	4	114	-36.126%
2026-08-13	54.7000	54.7000	54.7000	54.7000	-9.959%	1	116	-44.241%
2026-08-12	65.7400	65.7400	60.7500	60.7500	-25.643%	5	116	-49.794%
2026-08-11	81.7000	81.7000	81.7000	81.7000	-2.911%	1	115	-62.668%
2026-08-10	87.3000	87.3000	83.9600	84.1500	-20.237%	7	114	-63.755%
2026-08-07	105.5000	105.5000	105.5000	105.5000	+25.521%	1	114	-71.090%
2026-08-06	84.0500	84.0500	84.0500	84.0500	-7.383%	1	115	-63.712%
2026-08-04	90.7500	90.7500	90.7500	90.7500	-11.334%	1	115	-66.391%
2026-08-03	102.3500	102.3500	102.3500	102.3500	+24.211%	13	115	-70.200%
2026-07-31	81.8000	84.0000	81.8000	82.4000	-27.783%	4	115	-62.985%
2026-07-29	123.1000	123.8000	114.1000	114.1000	-18.848%	21	117	-73.269%
2026-07-28	142.0000	142.1200	140.6000	140.6000	+16.874%	4	119	-78.307%
2026-07-27	121.1700	121.1700	116.5500	120.3000	+22.630%	9	119	-74.647%
2026-07-23	97.5000	98.1000	97.0000	98.1000	-2.437%	15	118	-68.909%
2026-07-22	102.2000	102.2000	100.5000	100.5500	-2.850%	15	117	-69.667%
2026-07-21	105.2000	106.2700	103.0000	103.5000	-16.667%	25	117	-70.531%
2026-07-17	122.0000	124.6000	119.7000	124.2000	-4.886%	33	105	-75.443%
2026-07-16	126.4100	130.5800	126.4100	130.5800	+14.443%	2	91	-76.643%
2026-07-15	109.9000	114.1000	109.7500	114.1000	+12.870%	29	91	-73.269%
2026-07-14	101.0900	101.0900	101.0900	101.0900	-7.257%	1	81	-69.829%
2026-07-13	106.9700	109.0000	105.5800	109.0000	+10.885%	3	81	-72.018%
2026-07-10	98.3000	98.3000	98.3000	98.3000	-1.896%	1	81	-68.973%
2026-07-09	99.2000	100.2000	99.2000	100.2000	-13.509%	2	81	-69.561%
2026-07-08	113.5000	115.8500	113.0000	115.8500	-2.483%	5	83	-73.673%
2026-07-07	125.8000	126.0100	118.8000	118.8000	+12.287%	34	81	-74.327%
2026-07-06	105.8000	105.8000	105.8000	105.8000	-5.460%	1	79	-71.172%
2026-07-02	105.2000	111.9100	105.2000	111.9100	+18.423%	15	77	-72.746%
2026-07-01	100.0000	100.0000	94.5000	94.5000	+6.768%	3	77	-67.725%
2026-06-30	88.5100	88.5100	88.5100	88.5100	+0.694%	1	77	-65.541%
2026-06-24	87.9000	87.9000	87.9000	87.9000	+7.985%	1	76	-65.301%
2026-06-23	83.2600	83.2600	81.4000	81.4000	+12.727%	2	77	-62.531%
2026-06-22	69.1300	72.2100	69.1300	72.2100	-1.755%	3	77	-57.762%
2026-06-18	70.2200	73.5000	70.2200	73.5000	-6.548%	3	77	-58.503%
2026-06-16	71.2500	79.9300	71.2500	78.6500	-14.109%	3	77	-61.221%
2026-06-12	91.0400	91.5700	91.0400	91.5700	-19.464%	10	74	-66.692%
2026-06-10	113.7000	113.7000	113.7000	113.7000	+0.442%	2	74	-73.175%
2026-06-09	113.2000	113.2000	113.2000	113.2000	+11.089%	1	72	-73.057%
2026-06-08	104.7000	104.7000	100.9000	101.9000	-5.814%	46	71	-70.069%
2026-06-05	100.2000	108.1900	100.2000	108.1900	+12.464%	14	62	-71.809%
2026-06-04	97.0000	97.0000	95.4000	96.2000	-11.418%	29	74	-68.295%
2026-05-22	108.6000	108.6000	108.6000	108.6000	-2.601%	1	58	-71.915%
2026-05-21	112.9000	113.2000	111.3000	111.5000	-11.508%	5	57	-72.646%
2026-05-20	126.0000	126.0000	126.0000	126.0000	-3.890%	1	57	-75.794%
2026-05-19	131.3000	131.3000	129.9000	131.1000	+0.414%	59	54	-76.735%
2026-05-18	130.5100	130.5600	130.5100	130.5600	+15.847%	5	54	-76.639%
2026-05-14	112.7000	112.7000	112.7000	112.7000	+4.526%	3	54	-72.937%
2026-05-11	110.1000	110.1000	107.8200	107.8200	-6.730%	2	56	-71.712%
2026-05-08	115.6000	115.6000	115.6000	115.6000	-5.401%	1	56	-73.616%
2026-05-07	122.2000	122.2000	122.2000	122.2000	-0.650%	1	55	-75.041%
2026-05-06	123.2000	123.2000	123.0000	123.0000	+3.309%	2	55	-75.203%
2026-05-05	119.0600	119.0600	119.0600	119.0600	-10.616%	6	55	-74.383%
2026-05-01	136.0000	138.2000	133.2000	133.2000	-11.963%	43	8	-77.102%
2026-04-30	151.3000	151.3000	151.3000	151.3000	-4.241%	5	8	-79.841%
2026-04-29	154.0000	158.0000	154.0000	158.0000	-10.936%	2	3	-80.696%
2026-04-24	177.4000	177.4000	177.4000	177.4000	-30.540%	2	3	-82.807%
2026-01-29	255.4000	255.4000	255.4000	255.4000	0.000%	3	3	-88.058%