Dark

STX20270617P200
STX Jun 17 2027 200.00 Put (STX270617P00200000)
option OPRA

EOD

Sep 23, 2026

1.30-16.129%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.3000	1.3000	1.3000	1.3000	-16.129%	1	577	0.000%
2026-09-22	1.5000	1.5600	1.5000	1.5500	-2.516%	4	578	-16.129%
2026-09-21	1.6000	1.9000	1.5500	1.5900	-9.143%	24	578	-18.239%
2026-09-18	1.7500	1.7500	1.7500	1.7500	-27.083%	1	578	-25.714%
2026-09-17	1.8000	2.9900	1.8000	2.4000	-6.250%	5	577	-45.833%
2026-09-14	2.5600	2.5600	2.5600	2.5600	+30.612%	1	575	-49.219%
2026-09-09	2.2100	2.2100	1.9600	1.9600	-35.314%	2	576	-33.673%
2026-09-04	2.7800	3.0300	2.6000	3.0300	+59.474%	18	574	-57.096%
2026-09-02	2.1200	2.1200	1.8800	1.9000	-14.414%	3	574	-31.579%
2026-08-28	2.2100	2.3100	2.0300	2.2200	-19.273%	60	576	-41.441%
2026-08-26	2.7500	2.7500	2.7500	2.7500	-16.413%	1	591	-52.727%
2026-08-25	3.2300	3.9000	3.1900	3.2900	-4.360%	13	592	-60.486%
2026-08-20	3.4400	3.4400	3.4400	3.4400	-17.308%	1	589	-62.209%
2026-08-19	4.1500	4.1600	4.1500	4.1600	+24.925%	2	590	-68.750%
2026-08-18	3.3300	3.3300	3.3300	3.3300	-47.059%	1	590	-60.961%
2026-08-11	6.2900	6.2900	6.2900	6.2900	-32.727%	1	589	-79.332%
2026-08-05	9.3500	9.3500	9.3500	9.3500	-35.428%	1	590	-86.096%
2026-07-29	14.4800	14.4800	14.4800	14.4800	+0.486%	1	591	-91.022%
2026-07-28	15.7700	15.7700	14.4100	14.4100	-6.063%	4	591	-90.978%
2026-07-27	13.6600	15.3400	13.6600	15.3400	+31.674%	3	591	-91.525%
2026-07-22	12.6500	15.0000	11.4500	11.6500	-5.592%	16	592	-88.841%
2026-07-21	11.2100	14.4200	10.8000	12.3400	+4.399%	47	591	-89.465%
2026-07-20	13.4500	13.4500	10.9200	11.8200	-11.261%	80	586	-89.002%
2026-07-17	14.3600	14.7800	13.3200	13.3200	-11.612%	18	572	-90.240%
2026-07-16	12.5500	15.0700	12.5500	15.0700	+33.127%	10	572	-91.374%
2026-07-15	10.8300	11.3900	10.2800	11.3200	+4.718%	24	572	-88.516%
2026-07-14	11.5800	11.7500	10.8100	10.8100	-29.805%	15	572	-87.974%
2026-07-13	12.7400	15.4000	11.2700	15.4000	+26.958%	172	573	-91.558%
2026-07-10	12.0700	12.1400	12.0700	12.1300	-11.782%	6	573	-89.283%
2026-07-09	13.7500	13.7500	13.7500	13.7500	+14.967%	1	573	-90.545%
2026-07-07	12.7500	13.1900	11.9600	11.9600	+37.471%	5	572	-89.130%
2026-07-06	12.2400	12.2400	8.7000	8.7000	-33.689%	24	572	-85.057%
2026-07-02	12.2100	13.1300	10.8000	13.1200	+21.481%	19	572	-90.091%
2026-07-01	10.7700	10.8000	10.7700	10.8000	+13.804%	2	572	-87.963%
2026-06-30	13.0400	13.0400	9.4900	9.4900	-4.431%	3	571	-86.301%
2026-06-29	12.9600	12.9600	9.9300	9.9300	-19.334%	4	571	-86.908%
2026-06-26	9.8900	12.5700	9.8900	12.3100	+53.683%	5	571	-89.439%
2026-06-25	11.3100	11.3900	8.0100	8.0100	-34.719%	5	571	-83.770%
2026-06-24	12.2700	12.2700	12.2700	12.2700	+15.646%	1	570	-89.405%
2026-06-23	12.5400	12.5400	10.6100	10.6100	+15.577%	3	570	-87.747%
2026-06-22	10.4000	10.4000	9.1800	9.1800	-8.292%	2	570	-85.839%
2026-06-18	11.5800	11.5800	10.0100	10.0100	+25.125%	12	570	-87.013%
2026-06-17	9.2900	9.2900	8.0000	8.0000	-3.614%	3	570	-83.750%
2026-06-16	8.0000	8.3000	8.0000	8.3000	+7.097%	2	570	-84.337%
2026-06-15	7.5000	8.0000	7.2000	7.7500	-8.824%	30	564	-83.226%
2026-06-12	8.6000	8.6000	8.5000	8.5000	-14.228%	2	564	-84.706%
2026-06-11	9.7400	11.5800	9.7400	9.9100	-5.709%	3	564	-86.882%
2026-06-10	10.4900	12.3500	10.4900	10.5100	+13.254%	4	564	-87.631%
2026-06-09	9.6700	9.6700	9.1800	9.2800	-27.101%	30	564	-85.991%
2026-06-08	10.7000	12.7300	9.8800	12.7300	+24.804%	7	564	-89.788%
2026-06-05	11.3600	11.3600	8.1700	10.2000	+14.607%	109	564	-87.255%
2026-06-04	13.2400	13.2400	8.8100	8.9000	-12.142%	17	564	-85.393%
2026-06-02	10.8400	11.7900	8.9600	10.1300	+0.297%	59	564	-87.167%
2026-05-28	10.8300	10.8300	9.2100	10.1000	-17.145%	48	564	-87.129%
2026-05-27	11.4000	12.1900	10.6100	12.1900	+0.578%	35	564	-89.336%
2026-05-26	11.2100	12.2300	10.4200	12.1200	+35.419%	117	564	-89.274%
2026-05-21	14.3300	14.3300	8.9400	8.9500	-22.778%	6	564	-85.475%
2026-05-20	11.5900	11.5900	11.5900	11.5900	-8.668%	1	564	-88.783%
2026-05-19	13.5600	13.5600	12.6900	12.6900	+3.255%	3	564	-89.756%
2026-05-18	14.4000	14.4000	11.7000	12.2900	+11.021%	44	564	-89.422%
2026-05-15	11.3400	14.6100	10.7600	11.0700	+2.122%	10	564	-88.257%
2026-05-14	9.9600	10.8400	9.9600	10.8400	+13.389%	2	570	-88.007%
2026-05-13	9.8500	10.1300	9.5600	9.5600	-4.876%	3	570	-86.402%
2026-05-12	11.0500	11.1700	9.6700	10.0500	-9.459%	23	570	-87.065%
2026-05-11	11.1300	11.2300	10.4600	11.1000	+2.778%	10	570	-88.288%
2026-05-08	10.3500	10.8000	10.3500	10.8000	-1.729%	20	570	-87.963%
2026-05-07	10.7800	10.9900	10.7500	10.9900	-3.765%	34	570	-88.171%
2026-05-06	11.4200	11.4200	11.4200	11.4200	-27.261%	1	570	-88.616%
2026-04-22	15.7000	15.7000	15.7000	15.7000	-8.986%	1	570	-91.720%
2026-04-09	17.2500	17.2500	17.2500	17.2500	+1.471%	1	571	-92.464%
2026-04-08	17.0000	17.0000	17.0000	17.0000	-6.336%	1	572	-92.353%
2026-04-06	18.1500	18.1500	18.1500	18.1500	-27.284%	3	571	-92.837%
2026-03-31	24.9600	24.9600	24.9600	24.9600	+18.857%	1	571	-94.792%
2026-03-25	21.0000	21.0000	21.0000	21.0000	-20.755%	1	571	-93.810%
2026-03-06	26.5000	26.5000	26.5000	26.5000	+7.549%	1	570	-95.094%
2026-03-04	24.4000	24.8500	24.1400	24.6400	-14.057%	76	569	-94.724%
2026-03-03	28.6700	28.6700	28.6700	28.6700	+14.680%	1	568	-95.466%
2026-03-02	25.0000	25.0000	25.0000	25.0000	+14.679%	1	567	-94.800%
2026-02-23	21.8000	21.8000	21.8000	21.8000	-0.909%	10	566	-94.037%
2026-02-19	22.0000	22.0000	22.0000	22.0000	+4.762%	1	576	-94.091%
2026-02-18	21.0000	22.5000	21.0000	21.0000	-6.667%	3	577	-93.810%
2026-02-17	22.5000	22.5000	22.5000	22.5000	-1.316%	10	576	-94.222%
2026-02-13	23.0000	23.1000	22.8000	22.8000	+8.571%	11	566	-94.298%
2026-02-12	21.0000	21.0000	21.0000	21.0000	-4.545%	1	566	-93.810%
2026-02-09	22.0000	22.0000	22.0000	22.0000	-2.396%	1	566	-94.091%
2026-01-30	22.5400	22.5400	22.5400	22.5400	+12.139%	1	567	-94.232%
2026-01-29	20.2000	20.4200	18.9000	20.1000	-4.149%	145	567	-93.532%
2026-01-28	22.0000	22.0000	20.4500	20.9700	-16.120%	7	568	-93.801%
2026-01-27	25.0000	25.0000	25.0000	25.0000	-5.660%	1	568	-94.800%
2026-01-26	26.5000	26.5000	26.5000	26.5000	-11.074%	1	569	-95.094%
2026-01-09	29.8000	29.8000	29.8000	29.8000	-12.507%	1	570	-95.638%
2026-01-08	30.8000	34.0600	30.8000	34.0600	+11.672%	7	569	-96.183%
2026-01-07	30.5000	30.5000	30.5000	30.5000	-6.442%	2	562	-95.738%
2025-12-22	32.6000	32.6000	32.6000	32.6000	-2.832%	2	560	-96.012%
2025-12-17	33.5500	33.5500	33.5500	33.5500	-11.711%	1	560	-96.125%
2025-12-03	38.0000	38.0000	38.0000	38.0000	+5.556%	3	559	-96.579%
2025-12-02	36.0000	36.0000	36.0000	36.0000	+1.408%	1	556	-96.389%
2025-11-26	35.0000	35.5000	35.0000	35.5000	+3.198%	2	553	-96.338%
2025-09-26	34.2000	34.4000	34.2000	34.4000	+7.837%	10	553	-96.221%
2025-09-23	31.9000	31.9000	31.9000	31.9000	-16.514%	1	543	-95.925%
2025-09-11	39.2400	39.4900	37.6700	38.2100	-6.348%	784	543	-96.598%
2025-09-08	40.8000	40.8000	40.8000	40.8000	0.000%	1	1	-96.814%