Dark

STX20280121P185
STX Jan 21 2028 185.00 Put (STX280121P00185000)
option OPRA

EOD

Aug 5, 2026

19.24-0.671%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.2400	19.2400	19.2400	19.2400	-0.671%	1	1,273	0.000%
2026-08-04	20.2700	21.5700	19.3700	19.3700	-18.339%	4	1,273	-0.671%
2026-07-29	22.7900	23.7300	22.7900	23.7200	-1.781%	15	1,270	-18.887%
2026-07-28	19.9000	34.0000	19.9000	24.1500	+19.614%	27	1,264	-20.331%
2026-07-27	19.9200	20.6300	19.7900	20.1900	-5.918%	62	1,250	-4.705%
2026-07-24	19.4100	21.4600	19.4100	21.4600	+4.939%	3	1,228	-10.345%
2026-07-22	21.0300	21.0300	20.4500	20.4500	+1.741%	4	1,227	-5.917%
2026-07-21	16.4000	21.1300	16.4000	20.1000	+0.450%	20	1,225	-4.279%
2026-07-20	17.1100	20.0100	17.1100	20.0100	-0.596%	24	1,214	-3.848%
2026-07-17	22.6100	22.7500	20.1300	20.1300	-5.271%	6	1,203	-4.421%
2026-07-16	20.3000	21.2500	20.3000	21.2500	+22.267%	14	1,202	-9.459%
2026-07-15	17.4000	17.4000	17.2200	17.3800	-8.526%	7	1,195	+10.702%
2026-07-14	17.9400	19.5200	17.9400	19.0000	+7.527%	17	1,192	+1.263%
2026-07-13	19.4100	19.4500	16.8800	17.6700	-6.409%	78	1,183	+8.885%
2026-07-10	18.8800	18.8800	18.8800	18.8800	-1.048%	1	1,174	+1.907%
2026-07-09	17.9500	19.2500	16.9400	19.0800	-3.636%	43	1,173	+0.839%
2026-07-08	19.9100	21.2700	19.8000	19.8000	-3.696%	6	1,153	-2.828%
2026-07-07	18.6600	20.5600	18.4500	20.5600	+7.028%	7	1,153	-6.420%
2026-07-06	18.3700	20.5900	16.7600	19.2100	-14.887%	18	1,150	+0.156%
2026-07-02	16.4000	22.5700	16.4000	22.5700	+24.834%	15	1,132	-14.754%
2026-07-01	16.7400	22.4200	16.7400	18.0800	-4.641%	20	1,132	+6.416%
2026-06-30	18.5800	22.3900	18.1300	18.9600	+12.992%	25	1,122	+1.477%
2026-06-29	17.9500	19.0600	16.7800	16.7800	-15.594%	15	1,109	+14.660%
2026-06-26	14.9700	20.7500	14.9700	19.8800	+46.392%	500	1,101	-3.219%
2026-06-25	12.9600	13.6800	12.9600	13.5800	-10.245%	39	849	+41.679%
2026-06-24	14.4400	15.4900	14.0700	15.1300	+6.027%	30	838	+27.165%
2026-06-23	12.5300	14.7200	12.5300	14.2700	+24.956%	24	823	+34.828%
2026-06-22	13.5000	14.0000	11.2300	11.4200	-8.052%	45	811	+68.476%
2026-06-18	12.8000	15.1900	12.0500	12.4200	-14.463%	29	747	+54.911%
2026-06-17	12.0200	15.8000	10.6500	14.5200	-2.876%	56	747	+32.507%
2026-06-16	15.1900	15.3100	14.5800	14.9500	+29.102%	19	747	+28.696%
2026-06-15	13.4200	15.8700	11.5800	11.5800	-24.066%	11	732	+66.149%
2026-06-12	15.5100	16.3300	14.8700	15.2500	-5.397%	5	732	+26.164%
2026-06-11	23.0900	23.0900	15.9500	16.1200	+10.714%	52	732	+19.355%
2026-06-10	16.5800	19.5900	13.8700	14.5600	-10.012%	21	706	+32.143%
2026-06-09	16.9800	18.1900	15.8400	16.1800	-1.999%	29	696	+18.912%
2026-06-08	16.0000	17.2100	15.4000	16.5100	-10.418%	26	682	+16.535%
2026-06-05	16.6100	18.8600	13.0300	18.4300	+21.972%	235	670	+4.395%
2026-06-04	20.6100	20.6100	14.9300	15.1100	+17.496%	16	583	+27.333%
2026-06-03	15.3900	15.5700	12.6900	12.8600	+4.045%	19	575	+49.611%
2026-06-02	16.4300	17.0200	11.8400	12.3600	-28.514%	18	570	+55.663%
2026-06-01	15.1000	17.5000	15.1000	17.2900	+13.377%	19	561	+11.278%
2026-05-29	16.9500	17.1500	14.3100	15.2500	-0.262%	76	552	+26.164%
2026-05-28	14.6700	15.4600	14.6700	15.2900	+8.133%	28	513	+25.834%
2026-05-27	15.6400	16.3300	14.1400	14.1400	-4.330%	19	499	+36.068%
2026-05-26	17.2800	17.4200	13.0000	14.7800	-14.020%	88	489	+30.176%
2026-05-22	17.7900	17.7900	17.1900	17.1900	+19.874%	2	446	+11.926%
2026-05-21	14.3600	14.3600	14.3400	14.3400	-19.709%	3	444	+34.170%
2026-05-20	16.2300	18.3600	16.2300	17.8600	+10.383%	28	444	+7.727%
2026-05-19	16.1200	16.6900	16.1200	16.1800	+0.685%	22	429	+18.912%
2026-05-18	17.3500	18.0700	15.6000	16.0700	+9.693%	92	429	+19.726%
2026-05-15	16.4600	16.5800	14.5000	14.6500	+3.680%	43	429	+31.331%
2026-05-14	15.2000	15.2000	14.0700	14.1300	-3.020%	8	354	+36.164%
2026-05-13	14.3500	15.3300	12.4400	14.5700	-10.559%	21	350	+32.052%
2026-05-12	14.2600	16.2900	14.2300	16.2900	+12.734%	22	350	+18.109%
2026-05-11	15.5800	15.5800	12.8800	14.4500	-0.619%	158	350	+33.149%
2026-05-08	15.6000	15.6000	13.4600	14.5400	-7.389%	434	251	+32.325%
2026-05-07	15.4800	15.9000	15.4800	15.7000	+1.290%	15	59	+22.548%
2026-05-05	15.5000	15.5000	15.5000	15.5000	-26.852%	1	59	+24.129%
2026-04-14	20.9800	21.1900	20.9800	21.1900	+2.170%	8	58	-9.202%
2026-04-10	20.7400	20.7400	20.7400	20.7400	-2.400%	1	54	-7.232%
2026-04-09	21.2500	21.2500	21.2500	21.2500	-12.190%	1	55	-9.459%
2026-04-01	24.2000	24.2000	24.2000	24.2000	-12.319%	1	56	-20.496%
2026-03-10	27.8000	28.0500	27.6000	27.6000	-11.510%	8	57	-30.290%
2026-03-06	31.1900	31.1900	31.1900	31.1900	+5.908%	1	57	-38.314%
2026-03-05	29.4500	29.4500	29.4500	29.4500	+3.333%	1	56	-34.669%
2026-03-04	28.7500	28.7500	28.0000	28.5000	+13.772%	59	55	-32.491%
2026-02-04	25.0500	25.0500	25.0500	25.0500	-3.839%	1	52	-23.194%
2026-02-02	26.1600	26.1600	26.0500	26.0500	+6.327%	2	53	-26.142%
2026-01-29	24.5000	24.5000	24.5000	24.5000	0.000%	1	52	-21.469%
2026-01-28	24.5000	24.5000	24.5000	24.5000	-13.121%	4	51	-21.469%
2026-01-26	28.2000	28.2000	28.2000	28.2000	-3.425%	2	51	-31.773%
2026-01-23	29.2000	29.2000	29.2000	29.2000	-23.760%	2	49	-34.110%
2025-10-14	38.3000	38.3000	38.3000	38.3000	+32.069%	4	47	-49.765%
2025-10-03	27.9000	29.0000	27.9000	29.0000	+7.407%	4	43	-33.655%
2025-10-01	27.4000	27.5000	27.0000	27.0000	-12.621%	11	39	-28.741%
2025-09-30	30.9000	30.9000	30.9000	30.9000	+0.980%	6	28	-37.735%
2025-09-29	30.5000	30.6000	30.5000	30.6000	-4.969%	7	22	-37.124%
2025-09-26	32.2000	32.2000	32.2000	32.2000	0.000%	15	15	-40.248%