Dark

STX20280121P170
STX Jan 21 2028 170.00 Put (STX280121P00170000)
option OPRA

EOD

Aug 5, 2026

15.73+6.284%(+0.93)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	15.7300	15.7300	15.7300	15.7300	+6.284%	1	3,466	0.000%
2026-08-04	14.8000	14.8000	14.8000	14.8000	-8.416%	1	3,467	+6.284%
2026-08-03	15.7000	16.1600	14.5200	16.1600	+0.310%	12	3,468	-2.661%
2026-07-31	14.3700	16.1100	14.3700	16.1100	+5.917%	2	3,460	-2.359%
2026-07-30	19.5500	19.5700	15.2100	15.2100	-15.734%	17	3,460	+3.419%
2026-07-29	19.4200	21.2300	18.0500	18.0500	-7.531%	18	3,451	-12.853%
2026-07-28	18.0100	30.0000	17.0500	19.5200	+0.205%	50	3,441	-19.416%
2026-07-27	18.9000	20.2500	18.6500	19.4800	+7.033%	244	3,419	-19.251%
2026-07-24	18.1900	18.2600	18.1900	18.2000	+3.527%	3	3,343	-13.571%
2026-07-23	16.4300	17.5800	16.4300	17.5800	-1.014%	5	3,341	-10.523%
2026-07-22	18.0200	18.0600	17.7000	17.7600	+3.799%	12	3,338	-11.430%
2026-07-21	16.1400	19.7000	16.1400	17.1100	-3.333%	69	3,332	-8.065%
2026-07-20	14.1900	18.2800	14.1900	17.7000	-2.747%	115	3,297	-11.130%
2026-07-17	19.1600	19.6100	16.6300	18.2000	+0.386%	18	3,252	-13.571%
2026-07-16	17.2700	19.6200	17.2700	18.1300	+7.917%	313	3,248	-13.238%
2026-07-15	16.5400	16.8000	14.9000	16.8000	+18.143%	108	3,236	-6.369%
2026-07-14	14.9800	16.1600	14.1200	14.2200	-2.469%	31	3,218	+10.619%
2026-07-13	17.4600	17.5200	14.2600	14.5800	-10.880%	26	3,202	+7.888%
2026-07-10	16.3600	16.3600	16.3600	16.3600	-9.363%	1	3,183	-3.851%
2026-07-09	14.4200	18.1400	13.3800	18.0500	-9.750%	47	3,182	-12.853%
2026-07-07	16.5400	20.0300	14.4400	20.0000	+25.000%	14	3,159	-21.350%
2026-07-06	15.6600	17.9000	15.3300	16.0000	-5.325%	28	3,156	-1.688%
2026-07-02	13.8400	17.7600	13.8400	16.9000	+5.890%	16	3,132	-6.923%
2026-07-01	14.2600	18.3400	14.2600	15.9600	+10.987%	20	3,132	-1.441%
2026-06-30	12.4700	14.7400	11.3700	14.3800	+0.419%	91	3,123	+9.388%
2026-06-29	12.0300	14.3200	12.0300	14.3200	+9.648%	25	3,077	+9.846%
2026-06-26	12.4300	14.2500	11.6300	13.0600	+1.793%	97	3,063	+20.444%
2026-06-25	12.9100	14.7000	12.6400	12.8300	+16.636%	40	3,012	+22.603%
2026-06-24	10.9400	11.0300	10.6800	11.0000	+14.345%	18	2,992	+43.000%
2026-06-23	10.5500	10.5500	9.1200	9.6200	-7.766%	18	2,983	+63.514%
2026-06-22	10.3000	10.5800	9.7500	10.4300	+9.905%	15	2,974	+50.815%
2026-06-18	10.7800	11.9800	9.3300	9.4900	-14.811%	20	2,930	+65.753%
2026-06-17	12.9700	14.6400	9.2700	11.1400	-5.912%	53	2,930	+41.203%
2026-06-16	11.8000	12.7600	11.3300	11.8400	+28.976%	18	2,930	+32.855%
2026-06-15	13.4000	13.4000	9.1800	9.1800	-33.382%	16	2,931	+71.351%
2026-06-12	13.7800	13.7800	13.7800	13.7800	+10.861%	1	2,931	+14.151%
2026-06-11	14.4600	14.4600	12.4100	12.4300	-3.941%	6	2,931	+26.549%
2026-06-10	14.0200	15.6100	12.9400	12.9400	+0.779%	19	2,928	+21.561%
2026-06-09	13.8200	13.8200	12.1900	12.8400	-7.692%	26	2,919	+22.508%
2026-06-08	12.8200	13.9100	11.8100	13.9100	+20.329%	44	2,908	+13.084%
2026-06-05	14.6900	15.1300	10.9600	11.5600	-11.350%	83	2,884	+36.073%
2026-06-04	10.7300	13.6800	10.7300	13.0400	+15.194%	23	2,842	+20.629%
2026-06-03	13.2300	13.2300	11.0300	11.3200	+12.637%	35	2,830	+38.958%
2026-06-02	13.2000	13.2000	10.0500	10.0500	-21.176%	19	2,816	+56.517%
2026-06-01	12.7500	12.7500	12.7500	12.7500	-1.696%	1	2,807	+23.373%
2026-05-28	14.3200	14.3200	12.8700	12.9700	+11.618%	5	2,807	+21.280%
2026-05-27	12.7000	14.2900	11.6200	11.6200	-15.858%	22	2,803	+35.370%
2026-05-26	14.7300	14.8500	12.1000	13.8100	+6.231%	50	2,804	+13.903%
2026-05-22	16.7100	16.7100	13.0000	13.0000	+8.333%	6	2,808	+21.000%
2026-05-21	11.6700	12.0800	11.6700	12.0000	-22.879%	11	2,809	+31.083%
2026-05-20	13.6700	15.5600	13.6700	15.5600	+7.015%	21	2,809	+1.093%
2026-05-19	12.7400	14.5400	12.7400	14.5400	+17.638%	26	2,806	+8.184%
2026-05-18	12.8000	12.8600	12.0500	12.3600	-1.592%	26	2,806	+27.265%
2026-05-15	13.4200	13.7100	11.9000	12.5600	-3.976%	28	2,806	+25.239%
2026-05-14	12.5700	13.0800	12.5300	13.0800	+17.944%	7	2,809	+20.260%
2026-05-13	12.1200	12.1200	11.0900	11.0900	-13.495%	10	2,802	+41.839%
2026-05-12	11.2000	12.8200	11.1200	12.8200	+2.560%	25	2,802	+22.699%
2026-05-11	12.0300	12.5000	11.4600	12.5000	-6.227%	39	2,802	+25.840%
2026-05-07	12.9500	13.3300	12.9500	13.3300	+2.776%	16	2,795	+18.005%
2026-05-06	11.9000	13.1900	11.9000	12.9700	+7.190%	195	2,795	+21.280%
2026-05-04	12.1000	12.1000	12.1000	12.1000	-12.950%	2	2,852	+30.000%
2026-05-01	13.9000	13.9000	13.9000	13.9000	-14.198%	1	2,849	+13.165%
2026-04-27	16.2000	16.2000	16.2000	16.2000	+4.516%	1	2,849	-2.901%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-4.321%	1	2,848	+1.484%
2026-04-22	16.2000	16.2000	16.2000	16.2000	-6.897%	1	2,847	-2.901%
2026-04-14	17.4000	17.4000	17.4000	17.4000	+0.578%	1	2,848	-9.598%
2026-04-10	17.3000	17.3000	17.3000	17.3000	-31.621%	1	2,847	-9.075%
2026-03-30	25.5000	25.5000	25.3000	25.3000	+24.877%	29	2,846	-37.826%
2026-03-20	20.2600	20.2600	20.2600	20.2600	-12.294%	1	2,825	-22.359%
2026-03-10	23.5000	23.5000	23.1000	23.1000	+9.065%	2	2,826	-31.905%
2026-02-23	21.1800	21.1800	21.1800	21.1800	-6.283%	1	2,826	-25.732%
2026-02-11	22.6000	22.6000	22.6000	22.6000	-1.739%	1	2,825	-30.398%
2026-02-10	23.0000	23.0000	23.0000	23.0000	0.000%	1	2,826	-31.609%
2026-02-04	23.0000	23.0000	23.0000	23.0000	+12.195%	1	2,825	-31.609%
2026-02-03	18.6000	20.5000	18.6000	20.5000	+6.218%	2	2,824	-23.268%
2026-01-28	20.3000	21.3000	17.9000	19.3000	-21.224%	369	2,823	-18.497%
2026-01-23	24.5000	24.5000	24.5000	24.5000	-4.334%	5	2,894	-35.796%
2026-01-21	25.6100	25.6100	25.6100	25.6100	-1.500%	1	2,889	-38.579%
2026-01-06	26.0000	26.0000	26.0000	26.0000	-3.346%	1	2,888	-39.500%
2025-12-30	26.9000	26.9000	26.9000	26.9000	-17.863%	65	2,888	-41.524%
2025-10-22	32.7500	32.7500	32.7500	32.7500	+9.899%	1	2,823	-51.969%
2025-10-15	29.8000	29.8000	29.8000	29.8000	-0.997%	1	2,824	-47.215%
2025-10-14	29.9000	30.9500	29.9000	30.1000	+28.632%	2,506	2,824	-47.741%
2025-10-03	22.7000	23.4000	22.5000	23.4000	+5.882%	15	323	-32.778%
2025-10-02	22.1000	22.1000	22.1000	22.1000	+2.315%	4	308	-28.824%
2025-10-01	21.6000	21.6000	21.6000	21.6000	-12.195%	7	304	-27.176%
2025-09-30	24.9000	24.9000	24.6000	24.6000	-1.600%	14	297	-36.057%
2025-09-29	24.4000	25.2000	24.4000	25.0000	-2.344%	33	283	-37.080%
2025-09-26	25.6000	25.6000	25.6000	25.6000	+10.823%	2	250	-38.555%
2025-09-15	23.6500	24.1700	23.1000	23.1000	0.000%	500	250	-31.905%