Dark

STX20270617P500
STX Jun 17 2027 500.00 Put (STX270617P00500000)
option OPRA

EOD

Sep 22, 2026

33.81-3.812%(-1.34)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	34.0000	34.0000	33.3600	33.8100	-3.812%	6	703	0.000%
2026-09-21	32.3500	35.1500	32.3500	35.1500	-19.749%	8	704	-3.812%
2026-09-17	43.4000	44.6000	43.4000	43.8000	-9.129%	19	702	-22.808%
2026-09-16	48.5000	48.5000	48.2000	48.2000	-0.762%	2	701	-29.855%
2026-09-15	48.0000	48.9500	48.0000	48.5700	+10.386%	46	700	-30.389%
2026-09-11	44.0000	44.9000	43.2500	44.0000	+3.286%	11	693	-23.159%
2026-09-10	42.9000	42.9000	42.6000	42.6000	+10.078%	26	694	-20.634%
2026-09-08	39.3700	39.3700	38.6500	38.7000	-11.442%	3	681	-12.636%
2026-09-04	43.4600	45.9000	43.4000	43.7000	-9.336%	69	654	-22.632%
2026-09-03	51.9000	51.9000	48.2000	48.2000	+0.774%	5	654	-29.855%
2026-09-02	45.4000	49.9000	44.8000	47.8300	+2.838%	26	654	-29.312%
2026-09-01	48.4000	48.4000	45.9000	46.5100	-1.253%	8	652	-27.306%
2026-08-31	47.6000	47.7000	46.9000	47.1000	+0.921%	16	649	-28.217%
2026-08-28	46.5000	47.2000	46.4000	46.6700	-4.949%	31	648	-27.555%
2026-08-27	47.9000	49.9600	46.7000	49.1000	-0.828%	98	651	-31.141%
2026-08-26	51.9000	51.9000	49.5100	49.5100	-7.111%	8	647	-31.711%
2026-08-25	55.4700	55.6000	53.3000	53.3000	-6.818%	14	647	-36.567%
2026-08-24	60.3000	60.3700	56.9300	57.2000	+6.916%	34	646	-40.892%
2026-08-21	54.2000	54.3900	53.4400	53.5000	-0.668%	8	636	-36.804%
2026-08-20	54.7000	56.6000	52.9200	53.8600	-4.164%	74	635	-37.226%
2026-08-19	54.1000	56.5000	53.7000	56.2000	+10.521%	188	646	-39.840%
2026-08-18	48.7000	52.4100	48.7000	50.8500	+14.270%	654	531	-33.510%
2026-08-17	45.6000	47.0900	44.3000	44.5000	-6.316%	86	375	-24.022%
2026-08-14	51.5000	53.8000	47.4300	47.5000	-9.867%	365	354	-28.821%
2026-08-13	56.4000	56.6000	51.4000	52.7000	-9.450%	97	299	-35.844%
2026-08-12	59.2400	59.2400	58.2000	58.2000	-10.530%	3	269	-41.907%
2026-08-11	70.4000	70.4000	65.0500	65.0500	-11.533%	10	270	-48.025%
2026-08-10	77.0000	77.0000	72.5500	73.5300	-9.222%	5	274	-54.019%
2026-08-07	82.0000	82.0000	81.0000	81.0000	+1.174%	2	275	-58.259%
2026-08-06	80.7000	80.7000	80.0600	80.0600	+1.342%	2	275	-57.769%
2026-08-05	79.1000	80.1000	78.6000	79.0000	-0.754%	5	275	-57.203%
2026-08-04	79.6000	79.6000	79.6000	79.6000	-5.966%	1	278	-57.525%
2026-08-03	87.5000	87.5000	84.6500	84.6500	+5.549%	5	277	-60.059%
2026-07-31	74.5100	80.2000	74.5100	80.2000	-2.670%	19	275	-57.843%
2026-07-30	83.3000	84.1400	81.2200	82.4000	-16.768%	111	266	-58.968%
2026-07-29	98.5000	99.0000	98.5000	99.0000	-10.326%	2	167	-65.848%
2026-07-28	109.0000	110.4000	109.0000	110.4000	+10.400%	9	168	-69.375%
2026-07-27	100.0000	100.0000	100.0000	100.0000	+13.071%	2	164	-66.190%
2026-07-21	88.4000	88.4400	88.2300	88.4400	-7.875%	100	162	-61.771%
2026-07-20	96.0000	96.0000	96.0000	96.0000	-11.111%	1	68	-64.781%
2026-07-17	108.0000	108.0000	108.0000	108.0000	+4.753%	1	68	-68.694%
2026-07-16	99.5000	103.1000	99.0000	103.1000	+9.915%	3	67	-67.207%
2026-07-15	93.8000	93.8000	93.8000	93.8000	+7.816%	10	67	-63.955%
2026-07-14	87.6000	87.6000	86.2000	87.0000	-3.172%	13	67	-61.138%
2026-07-13	90.8000	90.8000	89.8500	89.8500	+5.532%	3	68	-62.371%
2026-07-10	86.6000	86.6000	85.1400	85.1400	+0.118%	4	68	-60.289%
2026-07-09	85.0400	85.5000	85.0400	85.0400	-7.465%	4	67	-60.242%
2026-07-08	92.9000	95.0000	91.9000	91.9000	+4.053%	6	68	-63.210%
2026-07-06	87.4000	89.0000	87.4000	88.3200	+9.037%	14	68	-61.719%
2026-07-01	81.6000	81.6000	81.0000	81.0000	+6.299%	2	66	-58.259%
2026-06-29	76.7000	76.7000	76.2000	76.2000	+7.173%	5	66	-55.630%
2026-06-25	65.4000	71.1000	65.4000	71.1000	-2.603%	3	66	-52.447%
2026-06-24	71.9000	73.0000	71.9000	73.0000	+1.094%	7	66	-53.685%
2026-06-23	72.1000	72.2100	71.5000	72.2100	+13.182%	5	70	-53.178%
2026-06-22	64.1000	64.1000	63.4000	63.8000	-29.111%	4	70	-47.006%
2026-06-09	90.0000	90.0000	90.0000	90.0000	+20.000%	10	68	-62.433%
2026-06-03	91.0500	91.0500	75.0000	75.0000	-1.316%	5	76	-54.920%
2026-06-02	76.0000	76.0000	76.0000	76.0000	-4.342%	1	71	-55.513%
2026-06-01	79.4500	79.4500	79.4500	79.4500	-1.671%	10	72	-57.445%
2026-05-29	80.1700	80.8000	80.1700	80.8000	+0.373%	3	72	-58.156%
2026-05-26	80.5000	80.5000	80.5000	80.5000	-12.147%	2	72	-58.000%
2026-05-20	91.6300	91.6300	91.6300	91.6300	-5.341%	1	70	-63.102%
2026-05-19	96.8000	96.8000	96.8000	96.8000	+9.875%	10	60	-65.072%
2026-05-07	88.0500	88.1000	88.0500	88.1000	-7.263%	10	60	-61.623%
2026-05-01	95.0000	95.0000	95.0000	95.0000	-10.781%	7	46	-64.411%
2026-04-30	106.0000	106.4800	105.2000	106.4800	-3.367%	22	46	-68.248%
2026-04-29	104.0000	110.1900	104.0000	110.1900	-14.449%	3	24	-69.317%
2026-04-17	128.8000	128.8000	128.8000	128.8000	-4.309%	1	22	-73.750%
2026-04-16	135.1000	135.2000	134.6000	134.6000	-1.823%	6	22	-74.881%
2026-04-15	137.3000	137.3000	137.0000	137.1000	+0.587%	13	20	-75.339%
2026-04-13	138.8800	138.8800	136.3000	136.3000	-2.643%	2	8	-75.194%
2026-04-09	140.0000	140.0000	140.0000	140.0000	-27.083%	1	6	-75.850%
2026-03-09	192.0000	192.0000	192.0000	192.0000	+18.227%	1	5	-82.391%
2026-01-28	164.0000	164.0000	162.4000	162.4000	-14.323%	4	4	-79.181%
2026-01-27	189.5500	189.5500	189.5500	189.5500	-1.788%	3	4	-82.163%
2026-01-26	193.0000	193.0000	193.0000	193.0000	0.000%	1	1	-82.482%