Dark

STX20270115P800
STX Jan 15 2027 800.00 Put (STX270115P00800000)
option OPRA

EOD

Sep 23, 2026

78.20-0.509%(-0.40)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	84.0000	88.0000	78.2000	78.2000	-0.509%	16	245	0.000%
2026-09-22	84.0000	88.4000	78.6000	78.6000	-12.482%	10	241	-0.509%
2026-09-21	87.0300	91.0000	87.0300	89.8100	-6.981%	5	241	-12.927%
2026-09-18	96.5500	96.5500	96.5500	96.5500	-29.761%	1	239	-19.006%
2026-09-15	137.4600	137.4600	137.4600	137.4600	+1.822%	16	238	-43.111%
2026-09-14	135.4200	135.4200	135.0000	135.0000	+19.469%	2	254	-42.074%
2026-09-11	113.0000	113.0000	113.0000	113.0000	+10.190%	1	254	-30.796%
2026-09-10	102.5500	102.5500	102.5500	102.5500	+4.536%	1	255	-23.745%
2026-09-09	95.7700	98.1000	95.7700	98.1000	+3.426%	2	255	-20.285%
2026-09-08	97.5000	97.5000	94.8500	94.8500	-15.343%	4	255	-17.554%
2026-09-04	112.7000	112.7000	112.0400	112.0400	-14.375%	2	255	-30.203%
2026-09-03	135.2000	135.2000	130.8500	130.8500	+2.387%	3	255	-40.237%
2026-09-02	126.8000	131.4800	126.2400	127.8000	+5.099%	9	255	-38.811%
2026-09-01	121.2000	122.1000	121.2000	121.6000	+3.357%	4	256	-35.691%
2026-08-28	116.7000	118.7000	116.7000	117.6500	+3.338%	8	255	-33.532%
2026-08-27	113.8500	113.8500	113.8500	113.8500	-7.454%	1	253	-31.313%
2026-08-26	122.3000	123.0200	122.2000	123.0200	-6.449%	6	252	-36.433%
2026-08-25	130.3000	133.1000	130.3000	131.5000	-7.198%	20	252	-40.532%
2026-08-24	148.2000	148.2000	141.7000	141.7000	+16.434%	5	256	-44.813%
2026-08-21	125.8000	125.8000	121.7000	121.7000	-3.413%	5	259	-35.744%
2026-08-20	130.6800	130.6800	124.9000	126.0000	-7.285%	100	258	-37.937%
2026-08-19	116.3000	136.1000	116.3000	135.9000	+19.368%	19	245	-42.458%
2026-08-18	105.4500	113.8500	105.4500	113.8500	+24.753%	44	237	-31.313%
2026-08-17	92.8200	93.8000	89.7400	91.2600	-8.180%	29	233	-14.311%
2026-08-14	101.7400	104.0000	99.3900	99.3900	-12.800%	14	218	-21.320%
2026-08-13	118.0000	118.0000	112.0800	113.9800	-10.252%	36	223	-31.391%
2026-08-12	128.1000	130.0000	123.8500	127.0000	-18.922%	9	217	-38.425%
2026-08-10	165.8000	165.8000	156.6400	156.6400	-7.642%	2	215	-50.077%
2026-08-07	175.0000	185.7000	166.5000	169.6000	-11.204%	26	215	-53.892%
2026-08-06	191.0000	191.0000	191.0000	191.0000	+14.873%	1	205	-59.058%
2026-08-05	166.2700	166.2700	166.2700	166.2700	+3.273%	1	206	-52.968%
2026-08-04	162.6000	166.2200	159.4500	161.0000	-2.836%	5	207	-51.429%
2026-08-03	180.0000	181.7500	165.7000	165.7000	+2.284%	27	207	-52.806%
2026-07-31	154.5000	162.0000	153.5000	162.0000	-0.613%	15	198	-51.728%
2026-07-30	160.2000	163.0000	160.1000	163.0000	-14.030%	9	196	-52.025%
2026-07-29	201.5600	201.5600	187.0000	189.6000	-11.567%	14	195	-58.755%
2026-07-28	233.7200	233.7200	213.9000	214.4000	+13.021%	30	185	-63.526%
2026-07-27	189.7000	189.7000	189.7000	189.7000	+8.462%	1	162	-58.777%
2026-07-24	174.9000	174.9000	174.9000	174.9000	+4.793%	1	162	-55.289%
2026-07-23	166.4000	166.9000	166.2000	166.9000	-2.111%	16	161	-53.146%
2026-07-22	173.5800	173.5800	169.7000	170.5000	-12.921%	8	159	-54.135%
2026-07-20	195.8000	195.8000	195.8000	195.8000	-5.456%	1	158	-60.061%
2026-07-17	226.8500	226.8500	201.9000	207.1000	-4.991%	10	158	-62.240%
2026-07-16	210.9000	220.0000	210.9000	217.9800	+12.419%	6	161	-64.125%
2026-07-15	183.8000	200.0200	183.8000	193.9000	+10.674%	26	158	-59.670%
2026-07-14	175.0000	175.9000	174.4000	175.2000	-1.904%	64	152	-55.365%
2026-07-13	178.6000	178.6000	178.6000	178.6000	+6.246%	5	158	-56.215%
2026-07-10	180.0300	180.0300	168.1000	168.1000	-12.721%	2	153	-53.480%
2026-07-08	192.0500	192.6000	188.8000	192.6000	-6.745%	14	153	-59.398%
2026-07-07	206.5300	206.5300	206.5300	206.5300	+10.799%	4	155	-62.136%
2026-07-06	178.0900	186.5000	177.7000	186.4000	-7.567%	38	151	-58.047%
2026-07-02	197.0900	204.1500	195.4000	201.6600	+22.515%	104	144	-61.222%
2026-07-01	161.3000	164.6000	161.3000	164.6000	+5.486%	7	144	-52.491%
2026-06-30	156.0400	156.0400	156.0400	156.0400	+1.721%	1	146	-49.885%
2026-06-26	150.5000	153.4000	150.5000	153.4000	+8.872%	101	145	-49.022%
2026-06-25	140.9000	140.9000	140.9000	140.9000	-8.862%	1	45	-44.500%
2026-06-24	152.7000	154.6000	152.7000	154.6000	+7.735%	2	44	-49.418%
2026-06-23	143.5000	143.5000	143.5000	143.5000	+13.889%	1	44	-45.505%
2026-06-22	127.0000	127.0000	125.7000	126.0000	-7.353%	12	44	-37.937%
2026-06-17	132.2000	136.0000	132.2000	136.0000	-4.360%	7	40	-42.500%
2026-06-15	139.8000	142.2000	139.8000	142.2000	-10.958%	2	40	-45.007%
2026-06-12	159.7000	159.7000	159.7000	159.7000	-15.053%	2	40	-51.033%
2026-06-10	188.0000	188.0000	188.0000	188.0000	+3.240%	1	40	-58.404%
2026-06-09	191.7000	191.7000	181.3000	182.1000	+4.296%	13	40	-57.057%
2026-06-08	174.8000	174.8000	174.6000	174.6000	-3.215%	2	40	-55.212%
2026-06-05	175.9000	180.4000	175.5000	180.4000	+7.959%	9	39	-56.652%
2026-06-04	167.9000	167.9000	167.1000	167.1000	+5.028%	6	40	-53.202%
2026-06-03	160.5000	160.5000	158.9000	159.1000	-4.041%	5	37	-50.849%
2026-06-01	169.1000	169.1000	162.8000	165.8000	-3.352%	11	32	-52.835%
2026-05-28	173.5000	173.5000	171.5500	171.5500	-3.079%	2	24	-54.416%
2026-05-27	177.0000	181.0000	177.0000	177.0000	-1.803%	5	24	-55.819%
2026-05-26	180.2500	180.2500	180.2500	180.2500	-5.776%	1	24	-56.616%
2026-05-21	191.3000	191.3000	191.3000	191.3000	-3.394%	1	24	-59.122%
2026-05-15	202.4100	202.4100	198.0200	198.0200	+2.601%	2	24	-60.509%
2026-05-12	193.0000	193.0000	193.0000	193.0000	-2.624%	1	23	-59.482%
2026-05-06	200.5000	200.5000	198.0000	198.2000	-3.317%	7	22	-60.545%
2026-05-05	202.3000	205.0000	202.3000	205.0000	-3.801%	11	19	-61.854%
2026-05-04	212.1000	213.1000	212.1000	213.1000	-16.333%	5	8	-63.304%
2026-04-30	247.2000	254.7000	247.2000	254.7000	+2.868%	4	5	-69.297%
2026-04-29	247.9000	247.9000	247.6000	247.6000	0.000%	2	1	-68.417%