Dark

STX20270115P700
STX Jan 15 2027 700.00 Put (STX270115P00700000)
option OPRA

EOD

Sep 24, 2026

42.81-3.472%(-1.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	41.8000	42.8100	41.8000	42.8100	-3.472%	2	368	0.000%
2026-09-23	46.5000	47.5000	44.3500	44.3500	-6.038%	49	368	-3.472%
2026-09-22	47.2000	47.2000	47.2000	47.2000	-5.221%	1	371	-9.301%
2026-09-21	51.8000	51.8000	49.8000	49.8000	-11.702%	5	370	-14.036%
2026-09-18	58.2000	58.2000	56.4000	56.4000	-26.178%	2	370	-24.096%
2026-09-16	73.7000	76.4000	73.7000	76.4000	-7.618%	3	370	-43.966%
2026-09-15	80.1000	83.4000	80.1000	82.7000	-2.119%	35	368	-48.235%
2026-09-14	84.4900	84.4900	84.4900	84.4900	+28.112%	1	351	-49.331%
2026-09-11	66.7000	67.9000	65.9500	65.9500	+10.654%	3	350	-35.087%
2026-09-10	59.6000	59.6000	59.6000	59.6000	+3.114%	2	349	-28.171%
2026-09-09	58.0000	58.0000	55.8700	57.8000	-0.773%	5	349	-25.934%
2026-09-08	59.3000	59.6000	58.2500	58.2500	-13.627%	4	346	-26.506%
2026-09-04	68.3200	68.3200	67.4400	67.4400	-13.538%	3	345	-36.521%
2026-09-03	78.0000	78.0000	78.0000	78.0000	+8.635%	1	345	-45.115%
2026-08-27	68.8500	74.3000	68.8500	71.8000	-5.265%	4	346	-40.376%
2026-08-26	75.0000	75.7900	75.0000	75.7900	-8.466%	10	346	-43.515%
2026-08-25	81.9000	82.8000	81.9000	82.8000	-9.459%	3	347	-48.297%
2026-08-24	94.0700	94.4800	89.0000	91.4500	+17.394%	8	346	-53.188%
2026-08-21	81.5000	81.5000	77.4200	77.9000	-2.625%	9	346	-45.045%
2026-08-20	80.0000	80.0000	80.0000	80.0000	-6.933%	1	339	-46.488%
2026-08-19	84.0000	88.1000	81.1000	85.9600	+20.224%	245	338	-50.198%
2026-08-18	68.8000	72.1000	68.2000	71.5000	+28.667%	24	136	-40.126%
2026-08-17	56.2000	56.9000	55.3900	55.5700	-8.602%	10	123	-22.962%
2026-08-14	64.6000	66.1000	60.8000	60.8000	-16.369%	14	124	-29.589%
2026-08-13	72.0600	72.7000	72.0600	72.7000	-8.033%	2	124	-41.114%
2026-08-12	82.9500	82.9500	79.0500	79.0500	-20.593%	6	125	-45.844%
2026-08-11	97.3200	99.5500	97.3200	99.5500	-6.262%	3	123	-56.996%
2026-08-10	103.9000	107.1000	103.9000	106.2000	-6.184%	5	124	-59.689%
2026-08-07	119.8000	122.3000	113.2000	113.2000	+6.792%	30	128	-62.182%
2026-08-06	108.3000	108.3000	104.6000	106.0000	-7.099%	5	126	-59.613%
2026-08-04	113.6000	114.1000	113.6000	114.1000	+6.735%	2	129	-62.480%
2026-07-31	110.2500	110.2500	106.9000	106.9000	-8.083%	3	129	-59.953%
2026-07-30	116.6000	117.5000	116.2000	116.3000	-20.771%	5	129	-63.190%
2026-07-29	140.0000	146.7900	140.0000	146.7900	-7.095%	13	130	-70.836%
2026-07-28	158.0000	158.0000	158.0000	158.0000	+12.456%	1	127	-72.905%
2026-07-27	140.5000	140.5000	140.5000	140.5000	+7.048%	1	128	-69.530%
2026-07-24	123.8000	131.2500	123.8000	131.2500	+10.480%	12	129	-67.383%
2026-07-23	118.8000	118.8000	118.8000	118.8000	-2.703%	1	120	-63.965%
2026-07-22	122.2000	122.8000	122.1000	122.1000	-3.095%	26	120	-64.939%
2026-07-21	126.1500	126.4900	126.0000	126.0000	-12.803%	12	128	-66.024%
2026-07-20	144.5000	144.5000	144.5000	144.5000	-5.121%	2	123	-70.374%
2026-07-17	172.1000	172.1000	144.8000	152.3000	+7.216%	54	122	-71.891%
2026-07-15	142.0500	142.0500	142.0500	142.0500	+15.497%	2	89	-69.863%
2026-07-14	122.9900	122.9900	122.9900	122.9900	-14.738%	1	89	-65.192%
2026-07-07	144.0700	144.3300	144.0700	144.2500	+6.773%	11	89	-70.322%
2026-07-06	134.7000	135.1000	134.7000	135.1000	+4.083%	2	89	-68.312%
2026-07-02	129.8000	129.8000	129.8000	129.8000	+21.218%	1	89	-67.018%
2026-06-30	109.9000	109.9000	107.0800	107.0800	+1.172%	2	89	-60.021%
2026-06-29	109.4000	109.6000	105.8400	105.8400	-7.158%	13	88	-59.552%
2026-06-26	114.0000	114.0000	114.0000	114.0000	+16.327%	1	81	-62.447%
2026-06-25	97.3700	98.7500	96.0000	98.0000	-9.259%	4	81	-56.316%
2026-06-24	103.0000	108.0000	103.0000	108.0000	+6.688%	6	82	-60.361%
2026-06-23	101.2400	101.2400	101.2300	101.2300	+8.418%	8	85	-57.710%
2026-06-18	93.3700	93.3700	93.3700	93.3700	-14.808%	8	82	-54.150%
2026-06-12	111.2000	116.0000	109.6000	109.6000	-18.270%	10	82	-60.940%
2026-06-11	131.6000	134.1000	131.6000	134.1000	-4.146%	46	82	-68.076%
2026-06-10	138.5000	140.1000	132.4000	139.9000	-1.479%	12	90	-69.400%
2026-06-09	129.7000	142.0000	129.7000	142.0000	+14.794%	6	91	-69.852%
2026-06-05	123.0000	123.7000	123.0000	123.7000	+10.446%	5	89	-65.392%
2026-06-03	109.7000	113.2000	109.7000	112.0000	-3.282%	21	92	-61.777%
2026-06-02	115.8000	115.8000	115.8000	115.8000	-4.731%	1	84	-63.031%
2026-05-29	121.5500	121.5500	121.5500	121.5500	-0.312%	1	84	-64.780%
2026-05-28	121.9300	121.9300	121.9300	121.9300	-2.767%	10	83	-64.890%
2026-05-27	123.0000	130.3000	123.0000	125.4000	-1.182%	64	83	-65.861%
2026-05-26	126.9000	126.9000	126.9000	126.9000	-4.154%	1	37	-66.265%
2026-05-22	133.2000	133.2000	131.4400	132.4000	-0.451%	16	36	-67.666%
2026-05-21	139.8300	139.8300	133.0000	133.0000	-14.563%	2	20	-67.812%
2026-05-18	155.6700	155.6700	155.6700	155.6700	+8.670%	1	20	-72.500%
2026-05-12	134.9500	143.2500	134.9500	143.2500	+6.585%	7	20	-70.115%
2026-05-11	132.7400	134.4000	131.0000	134.4000	-4.890%	4	20	-68.147%
2026-05-08	137.5200	141.3100	137.5200	141.3100	-1.354%	4	20	-69.705%
2026-05-05	143.9700	143.9700	143.2500	143.2500	-6.373%	2	17	-70.115%
2026-05-04	153.0000	153.0000	153.0000	153.0000	-5.380%	1	15	-72.020%
2026-05-01	164.4000	164.4000	160.8100	161.7000	-25.139%	18	5	-73.525%
2026-04-27	216.0000	216.0000	216.0000	216.0000	+1.695%	3	5	-80.181%
2026-04-23	211.9000	212.4000	211.9000	212.4000	-13.799%	2	5	-79.845%
2026-04-13	246.4000	246.4000	246.4000	246.4000	0.000%	3	3	-82.626%