Dark

STX20280121P110
STX Jan 21 2028 110.00 Put (STX280121P00110000)
option OPRA

EOD

Sep 21, 2026

1.75+52.174%(+0.60)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.9000	1.7500	0.9000	1.7500	+52.174%	4	459	0.000%
2026-09-17	1.1500	1.1500	1.1500	1.1500	-27.215%	7	458	+52.174%
2026-09-15	1.5000	1.5800	1.5000	1.5800	+5.333%	2	458	+10.759%
2026-09-14	1.3500	1.5200	1.3500	1.5000	+7.143%	3	458	+16.667%
2026-09-11	1.5000	1.6000	1.4000	1.4000	-17.647%	8	456	+25.000%
2026-09-09	1.6000	1.8000	1.4000	1.7000	+9.677%	38	455	+2.941%
2026-09-08	1.5000	1.8000	1.5000	1.5500	+1.307%	46	450	+12.903%
2026-09-04	1.3000	1.6600	1.2300	1.5300	+19.531%	38	438	+14.379%
2026-09-03	1.4400	1.5000	1.2500	1.2800	-7.914%	22	438	+36.719%
2026-09-02	1.5300	1.5800	1.1500	1.3900	-15.758%	32	432	+25.899%
2026-09-01	1.6000	1.6500	1.6000	1.6500	-30.672%	2	418	+6.061%
2026-08-31	2.1000	2.3800	1.9000	2.3800	+13.333%	8	417	-26.471%
2026-08-27	2.2500	2.3000	2.1000	2.1000	-18.919%	24	413	-16.667%
2026-08-25	2.7100	2.8000	2.4600	2.5900	-1.145%	16	419	-32.432%
2026-08-24	2.8200	2.9200	2.5500	2.6200	-12.667%	22	415	-33.206%
2026-08-21	2.8800	3.0000	2.6500	3.0000	+10.294%	8	413	-41.667%
2026-08-20	2.9800	2.9800	2.7200	2.7200	-16.820%	2	409	-35.662%
2026-08-19	3.0000	3.5000	3.0000	3.2700	+7.213%	5	408	-46.483%
2026-08-18	3.2000	3.4000	2.7800	3.0500	-0.327%	6	409	-42.623%
2026-08-17	2.9200	3.0600	2.5300	3.0600	-2.857%	17	410	-42.810%
2026-08-14	3.2000	3.5000	2.8000	3.1500	-10.000%	29	404	-44.444%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-2.778%	2	403	-50.000%
2026-08-12	4.0500	4.0500	3.6000	3.6000	-14.286%	2	404	-51.389%
2026-08-11	4.0000	4.5000	3.9600	4.2000	-14.286%	12	404	-58.333%
2026-08-10	6.3400	6.3400	4.9000	4.9000	-18.333%	6	398	-64.286%
2026-08-07	6.4000	6.4000	6.0000	6.0000	-6.250%	2	397	-70.833%
2026-08-06	6.9100	6.9100	6.4000	6.4000	-0.621%	3	398	-72.656%
2026-08-05	6.4400	6.4400	6.4400	6.4400	-5.433%	7	397	-72.826%
2026-08-04	7.0600	7.0600	6.8100	6.8100	-4.755%	2	397	-74.302%
2026-08-03	7.4000	8.0000	6.7700	7.1500	+7.843%	45	397	-75.524%
2026-07-31	6.2500	6.7300	6.2500	6.6300	-3.634%	5	394	-73.605%
2026-07-30	7.5700	7.6700	6.8800	6.8800	+11.507%	6	395	-74.564%
2026-07-29	9.6300	9.8900	5.8300	6.1700	-37.990%	24	395	-71.637%
2026-07-28	10.0600	13.3000	7.1700	9.9500	+45.255%	26	383	-82.412%
2026-07-27	6.6100	7.3500	6.5700	6.8500	-18.743%	35	371	-74.453%
2026-07-24	8.6700	8.6700	8.4300	8.4300	+11.952%	3	352	-79.241%
2026-07-23	7.5300	7.5300	7.5300	7.5300	-2.964%	1	351	-76.760%
2026-07-22	8.3600	8.4900	7.7600	7.7600	-1.772%	12	350	-77.448%
2026-07-21	7.3900	8.3400	6.3100	7.9000	+17.910%	80	351	-77.848%
2026-07-20	6.1100	7.5000	5.6800	6.7000	-18.293%	56	315	-73.881%
2026-07-16	7.7500	8.2000	6.4300	8.2000	+46.691%	19	285	-78.659%
2026-07-15	5.4500	5.7500	5.3500	5.5900	-22.361%	25	273	-68.694%
2026-07-14	7.9500	7.9500	7.1500	7.2000	-9.434%	14	264	-75.694%
2026-07-13	7.0000	7.9500	7.0000	7.9500	+10.417%	2	259	-77.987%
2026-07-09	8.2500	8.2500	7.0500	7.2000	-3.485%	48	258	-75.694%
2026-07-02	6.4300	7.6500	6.4300	7.4600	+20.323%	19	249	-76.542%
2026-07-01	6.2000	6.2000	6.2000	6.2000	-2.362%	1	249	-71.774%
2026-06-30	5.8000	6.3500	5.8000	6.3500	+5.833%	12	249	-72.441%
2026-06-29	6.0000	6.1000	5.7500	6.0000	+7.527%	6	245	-70.833%
2026-06-26	5.5800	5.5800	5.5800	5.5800	+12.727%	1	241	-68.638%
2026-06-24	4.9000	4.9500	4.8000	4.9500	+15.116%	3	241	-64.646%
2026-06-23	4.3000	4.3000	4.3000	4.3000	-15.686%	1	241	-59.302%
2026-06-16	4.1000	5.1000	4.1000	5.1000	+15.909%	6	240	-65.686%
2026-06-15	5.0000	5.0000	4.4000	4.4000	-30.709%	2	238	-60.227%
2026-06-10	6.3500	6.3500	6.3500	6.3500	+7.627%	1	238	-72.441%
2026-06-09	5.9000	5.9000	5.9000	5.9000	+7.273%	1	238	-70.339%
2026-06-08	5.0000	5.5000	4.6900	5.5000	+9.127%	26	238	-68.182%
2026-06-04	4.6000	5.0500	4.6000	5.0400	+0.800%	26	239	-65.278%
2026-06-03	5.1000	5.2000	5.0000	5.0000	+4.167%	4	228	-65.000%
2026-06-02	4.8000	4.8000	4.8000	4.8000	-2.041%	1	226	-63.542%
2026-06-01	5.6600	5.6600	4.9000	4.9000	-5.769%	2	226	-64.286%
2026-05-29	3.6000	5.2000	3.6000	5.2000	+4.000%	4	226	-66.346%
2026-05-27	4.4300	5.0000	4.4300	5.0000	-4.762%	16	223	-65.000%
2026-05-26	4.7700	5.2500	4.7700	5.2500	-6.750%	19	220	-66.667%
2026-05-22	5.6300	5.6300	5.6300	5.6300	+2.364%	2	223	-68.917%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-5.172%	1	221	-68.182%
2026-05-20	5.2500	5.8000	5.2500	5.8000	+9.434%	7	221	-69.828%
2026-05-18	5.3000	5.3000	5.3000	5.3000	+6.426%	1	218	-66.981%
2026-05-14	4.9800	4.9800	4.9800	4.9800	+8.261%	1	218	-64.859%
2026-05-13	5.4900	5.8000	4.6000	4.6000	-8.000%	6	216	-61.957%
2026-05-12	5.0000	5.0000	5.0000	5.0000	+5.263%	1	216	-65.000%
2026-05-08	5.3000	5.3000	4.7500	4.7500	-23.263%	10	216	-63.158%
2026-05-07	4.3100	6.1900	4.2400	6.1900	+13.996%	31	219	-71.729%
2026-05-06	5.7700	5.8500	5.4000	5.4300	-1.273%	138	204	-67.772%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-2.482%	1	132	-68.182%
2026-05-04	5.8000	6.0500	5.6400	5.6400	-7.993%	4	131	-68.972%
2026-05-01	5.6000	6.1300	5.4000	6.1300	+3.898%	12	124	-71.452%
2026-04-30	5.9000	6.0000	5.9000	5.9000	+1.724%	4	124	-70.339%
2026-04-29	5.5000	5.8000	5.5000	5.8000	+18.367%	4	124	-69.828%
2026-04-28	4.9000	4.9000	4.9000	4.9000	-24.031%	1	122	-64.286%
2026-04-27	6.4500	6.4500	6.4500	6.4500	+1.575%	3	122	-72.868%
2026-04-24	6.5000	6.5000	6.3500	6.3500	-5.926%	3	125	-72.441%
2026-04-23	6.8000	7.1000	6.7000	6.7500	+12.500%	14	125	-74.074%
2026-04-22	6.0000	6.0000	6.0000	6.0000	-7.692%	1	131	-70.833%
2026-04-17	6.4000	6.5000	6.4000	6.5000	-0.763%	11	130	-73.077%
2026-04-16	6.0000	6.6000	6.0000	6.5500	+2.344%	12	120	-73.282%
2026-04-13	6.5000	6.5000	6.4000	6.4000	-3.030%	2	119	-72.656%
2026-04-10	6.4000	6.6000	6.4000	6.6000	+10.000%	2	118	-73.485%
2026-04-09	6.0000	6.0000	6.0000	6.0000	-14.286%	1	118	-70.833%
2026-04-08	6.5000	7.0000	6.5000	7.0000	-12.500%	8	118	-75.000%
2026-04-01	8.0000	8.0000	8.0000	8.0000	-3.030%	3	112	-78.125%
2026-03-25	8.2500	8.2500	8.2500	8.2500	-7.199%	5	112	-78.788%
2026-03-10	9.2000	9.3800	8.7000	8.8900	+3.613%	24	107	-80.315%
2026-03-02	8.5800	8.5800	8.5800	8.5800	-4.667%	1	104	-79.604%
2026-02-10	8.2700	9.0000	8.2700	9.0000	0.000%	5	103	-80.556%
2026-02-04	8.3000	9.0000	8.3000	9.0000	+13.924%	3	99	-80.556%
2026-02-03	7.9000	7.9000	7.9000	7.9000	-1.250%	1	99	-77.848%
2026-01-30	7.7000	8.0000	7.7000	8.0000	+6.667%	5	98	-78.125%
2026-01-29	7.3000	9.0000	7.3000	7.5000	-6.250%	4	97	-76.667%
2026-01-28	8.6000	8.8000	7.9000	8.0000	-19.192%	12	93	-78.125%
2026-01-27	9.8300	9.9000	9.8300	9.9000	+3.125%	2	83	-82.323%
2026-01-22	9.6000	9.6000	9.6000	9.6000	0.000%	1	84	-81.771%
2026-01-21	9.6000	9.6000	9.6000	9.6000	-1.031%	1	84	-81.771%
2026-01-06	9.9000	9.9000	9.7000	9.7000	-2.708%	2	83	-81.959%
2026-01-02	9.9700	9.9700	9.9700	9.9700	-3.671%	1	83	-82.447%
2025-12-29	10.0000	10.3500	10.0000	10.3500	-3.271%	3	82	-83.092%
2025-12-23	10.7000	10.7000	10.7000	10.7000	+0.943%	1	79	-83.645%
2025-12-22	10.0000	10.6000	10.0000	10.6000	+3.922%	3	78	-83.491%
2025-12-19	10.2000	10.2000	10.1000	10.2000	-2.205%	3	75	-82.843%
2025-12-12	10.4300	10.4300	10.4300	10.4300	-16.892%	1	72	-83.221%
2025-12-03	12.4000	12.5500	12.4000	12.5500	+14.091%	3	71	-86.056%
2025-11-26	11.0000	11.0000	11.0000	11.0000	-11.290%	5	63	-84.091%
2025-11-25	12.3800	12.4000	12.3800	12.4000	-4.615%	2	63	-85.887%
2025-11-20	12.7000	13.0000	12.7000	13.0000	+5.691%	4	61	-86.538%
2025-11-18	11.5500	12.3300	11.5500	12.3000	-0.806%	10	57	-85.772%
2025-11-14	12.5000	12.5000	12.3500	12.4000	+4.641%	4	47	-85.887%
2025-11-13	11.8500	11.8500	11.8500	11.8500	+15.610%	1	43	-85.232%
2025-11-12	10.2500	10.2500	10.2500	10.2500	-1.820%	2	42	-82.927%
2025-11-11	10.4400	10.4400	10.4400	10.4400	+30.500%	7	40	-83.238%
2025-11-10	8.0000	8.0000	8.0000	8.0000	-27.273%	20	33	-78.125%
2025-11-07	11.0000	11.0000	11.0000	11.0000	+5.769%	3	13	-84.091%
2025-11-06	10.3600	10.4000	10.3000	10.4000	+0.971%	7	10	-83.173%
2025-10-31	10.3000	10.3000	10.3000	10.3000	+13.187%	1	3	-83.010%
2025-10-30	9.0000	9.1000	9.0000	9.1000	-21.619%	2	2	-80.769%
2025-10-28	11.6100	11.6100	11.6100	11.6100	0.000%	1	1	-84.927%