Dark

STX20280121P200
STX Jan 21 2028 200.00 Put (STX280121P00200000)
option OPRA

EOD

Sep 24, 2026

5.16-14.000%(-0.84)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	5.1600	5.1600	5.1600	5.1600	-14.000%	1	5,179	0.000%
2026-09-21	5.8900	6.0000	5.8200	6.0000	-1.639%	5	5,180	-14.000%
2026-09-18	6.1000	6.1000	6.1000	6.1000	-14.085%	1	5,185	-15.410%
2026-09-17	7.1000	7.1000	7.1000	7.1000	-18.391%	2	5,185	-27.324%
2026-09-15	8.4000	8.7000	8.4000	8.7000	+6.748%	2	5,187	-40.690%
2026-09-14	8.1500	8.1500	8.1500	8.1500	+10.135%	1	5,185	-36.687%
2026-09-11	7.3500	7.4000	7.2900	7.4000	0.000%	12	5,184	-30.270%
2026-09-10	7.5500	7.8000	7.4000	7.4000	-5.852%	7	5,192	-30.270%
2026-09-09	7.9100	7.9100	7.8600	7.8600	+10.704%	2	5,191	-34.351%
2026-09-03	8.2500	8.2500	7.1000	7.1000	-5.333%	4	5,190	-27.324%
2026-09-02	7.0000	7.9400	7.0000	7.5000	-6.484%	12	5,193	-31.200%
2026-08-31	8.9900	8.9900	7.6000	8.0200	-9.888%	92	5,181	-35.661%
2026-08-28	9.2000	9.2000	8.9000	8.9000	-11.266%	7	5,192	-42.022%
2026-08-27	9.8200	10.0300	9.7000	10.0300	-6.174%	57	5,197	-48.554%
2026-08-26	11.3200	11.7300	10.6900	10.6900	-2.818%	4	5,247	-51.731%
2026-08-25	11.8400	11.8400	11.0000	11.0000	-8.333%	9	5,247	-53.091%
2026-08-24	12.0000	12.0000	12.0000	12.0000	+2.564%	50	5,246	-57.000%
2026-08-19	12.0000	12.0000	11.7000	11.7000	-3.306%	101	5,204	-55.897%
2026-08-18	12.4600	12.7500	12.1000	12.1000	+6.047%	4	5,204	-57.355%
2026-08-17	11.3000	11.4700	11.3000	11.4100	-0.783%	13	5,204	-54.777%
2026-08-14	11.5000	11.5000	11.5000	11.5000	-12.548%	4	5,203	-55.130%
2026-08-13	13.2000	13.2000	13.1300	13.1500	-17.296%	21	5,199	-60.760%
2026-08-11	15.9000	15.9000	15.9000	15.9000	-11.074%	1	5,200	-67.547%
2026-08-10	17.8800	17.8800	17.8800	17.8800	-16.760%	1	5,199	-71.141%
2026-08-07	20.2500	21.4800	20.2500	21.4800	-7.374%	3	5,200	-75.978%
2026-08-06	23.0900	23.2200	21.8700	23.1900	+6.866%	19	5,200	-77.749%
2026-08-05	20.9800	21.7000	20.9800	21.7000	-1.184%	5	5,200	-76.221%
2026-08-04	21.4100	22.0200	21.3100	21.9600	-1.303%	4	5,200	-76.503%
2026-08-03	22.2500	22.2500	22.2500	22.2500	+11.306%	1	5,200	-76.809%
2026-07-31	19.9900	19.9900	19.9900	19.9900	-9.792%	1	5,200	-74.187%
2026-07-30	16.3000	24.5000	16.3000	22.1600	-14.009%	16	5,200	-76.715%
2026-07-29	28.0400	28.3500	25.2800	25.7700	-10.396%	122	5,200	-79.977%
2026-07-28	26.9700	38.0000	24.6700	28.7600	+9.271%	27	5,205	-82.058%
2026-07-27	25.2800	26.3300	24.7800	26.3200	+8.671%	35	5,210	-80.395%
2026-07-24	22.3700	24.6700	22.3700	24.2200	+1.765%	5	5,210	-78.695%
2026-07-23	24.0000	24.0000	23.8000	23.8000	-1.163%	8	5,210	-78.319%
2026-07-22	23.7700	24.0800	23.7700	24.0800	+2.468%	2	5,210	-78.571%
2026-07-21	20.7800	27.9000	20.7800	23.5000	+3.799%	28	5,211	-78.043%
2026-07-20	20.4200	22.6400	20.4200	22.6400	-15.364%	10	5,213	-77.208%
2026-07-17	26.1600	26.7500	26.1600	26.7500	+7.863%	4	5,217	-80.710%
2026-07-16	23.4400	25.9200	23.4400	24.8000	+8.014%	24	5,215	-79.194%
2026-07-15	22.5000	23.5000	22.5000	22.9600	+4.174%	56	5,224	-77.526%
2026-07-14	20.6900	22.6000	20.6900	22.0400	-10.407%	22	5,239	-76.588%
2026-07-13	21.6100	24.6000	21.6100	24.6000	+8.898%	96	5,250	-79.024%
2026-07-10	22.0400	22.5900	22.0400	22.5900	+0.044%	4	5,250	-77.158%
2026-07-09	20.9300	23.6300	20.6900	22.5800	-6.034%	58	5,251	-77.148%
2026-07-08	23.1000	24.0300	23.1000	24.0300	-8.770%	2	5,252	-78.527%
2026-07-07	24.5000	26.3500	23.7800	26.3400	+17.067%	11	5,253	-80.410%
2026-07-06	22.1200	24.4600	18.5300	22.5000	-4.337%	145	5,258	-77.067%
2026-07-02	20.3300	23.5200	20.0700	23.5200	+18.250%	33	5,250	-78.061%
2026-07-01	19.6800	22.9900	19.6800	19.8900	-5.286%	13	5,250	-74.057%
2026-06-30	18.3800	22.8000	18.3800	21.0000	+8.696%	35	5,252	-75.429%
2026-06-29	16.1000	22.9000	16.1000	19.3200	-2.028%	21	5,261	-73.292%
2026-06-26	17.7000	21.1600	17.1800	19.7200	+11.728%	89	5,261	-73.834%
2026-06-25	16.9000	21.2600	16.9000	17.6500	-4.336%	140	5,277	-70.765%
2026-06-24	17.5500	20.1100	17.5500	18.4500	-4.799%	16	5,225	-72.033%
2026-06-23	16.9500	20.0000	15.8700	19.3800	+36.000%	16	5,226	-73.375%
2026-06-22	13.9900	14.2500	11.9700	14.2500	-5.441%	86	5,226	-63.789%
2026-06-18	14.8200	16.3200	14.8200	15.0700	-0.528%	6	5,177	-65.760%
2026-06-17	15.5000	20.1600	13.2200	15.1500	-6.424%	174	5,177	-65.941%
2026-06-16	15.7700	16.3100	15.7700	16.1900	+6.443%	18	5,177	-68.128%
2026-06-15	15.5500	15.5800	14.2600	15.2100	-10.477%	25	5,179	-66.075%
2026-06-12	18.2000	18.2000	16.4000	16.9900	-7.813%	23	5,179	-69.629%
2026-06-11	19.4900	19.5800	18.0800	18.4300	+3.307%	54	5,179	-72.002%
2026-06-10	19.4500	21.0400	17.8400	17.8400	+2.059%	21	5,166	-71.076%
2026-06-09	17.6000	18.1900	16.0600	17.4800	-8.000%	24	5,166	-70.481%
2026-06-08	17.7500	19.0800	17.7500	19.0000	-4.137%	26	5,166	-72.842%
2026-06-05	16.5400	19.8200	16.5400	19.8200	+16.246%	21	5,166	-73.966%
2026-06-04	17.0900	17.6200	16.5500	17.0500	+3.333%	23	5,169	-69.736%
2026-06-03	16.8100	16.8100	14.5000	16.5000	+16.608%	26	5,164	-68.727%
2026-06-02	15.8600	16.4400	13.9900	14.1500	-21.823%	16	5,154	-63.534%
2026-06-01	15.9200	18.1300	15.9200	18.1000	+4.143%	15	5,154	-71.492%
2026-05-29	17.7300	18.4900	17.3800	17.3800	-13.100%	19	5,154	-70.311%
2026-05-28	20.0000	20.0000	20.0000	20.0000	+11.359%	14	5,155	-74.200%
2026-05-27	17.6900	17.9600	17.6500	17.9600	+1.814%	26	5,155	-71.269%
2026-05-26	16.7900	17.6800	16.7900	17.6400	+3.158%	16	5,155	-70.748%
2026-05-22	18.4100	19.1200	17.1000	17.1000	+2.703%	14	5,155	-69.825%
2026-05-21	15.6900	18.8000	15.6900	16.6500	-5.344%	5	5,155	-69.009%
2026-05-20	18.3700	18.3700	17.3200	17.5900	-12.050%	14	5,155	-70.665%
2026-05-19	17.8900	20.0000	17.3300	20.0000	+2.934%	17	5,161	-74.200%
2026-05-18	17.3300	19.8100	17.3300	19.4300	+14.835%	144	5,161	-73.443%
2026-05-15	15.9300	19.0000	15.8300	16.9200	+2.051%	17	5,161	-69.504%
2026-05-14	17.4400	17.4400	16.5800	16.5800	-2.067%	3	5,170	-68.878%
2026-05-13	16.5500	16.9700	15.1000	16.9300	-6.205%	36	5,170	-69.522%
2026-05-12	17.0900	18.4500	16.5300	18.0500	+4.275%	110	5,170	-71.413%
2026-05-11	17.3200	18.0000	16.1100	17.3100	+2.608%	211	5,170	-70.191%
2026-05-08	18.1500	18.1500	16.3200	16.8700	-6.226%	23	5,174	-69.413%
2026-05-07	17.6300	17.9900	17.6300	17.9900	-6.642%	15	5,173	-71.317%
2026-05-06	19.2700	19.2700	19.2700	19.2700	+10.620%	1	5,173	-73.223%
2026-05-04	17.9000	17.9000	17.4200	17.4200	-14.608%	3	5,174	-70.379%
2026-05-01	20.1500	20.4000	18.6000	20.4000	-0.098%	7	5,182	-74.706%
2026-04-30	20.4200	20.4200	20.4200	20.4200	+1.592%	1	5,182	-74.731%
2026-04-29	19.5000	20.1000	19.5000	20.1000	-14.613%	3	5,181	-74.328%
2026-04-27	23.5400	23.5400	23.5400	23.5400	+0.170%	1	5,180	-78.080%
2026-04-17	23.5000	23.5000	23.5000	23.5000	-3.213%	1	5,180	-78.043%
2026-04-10	24.2800	24.2800	24.2800	24.2800	-0.247%	1	5,179	-78.748%
2026-04-09	24.5000	24.5000	22.5000	24.3400	-1.057%	7	5,178	-78.800%
2026-04-08	23.8000	24.6000	23.8000	24.6000	-6.464%	5	5,174	-79.024%
2026-04-06	26.3000	26.3000	26.3000	26.3000	-18.576%	1	5,170	-80.380%
2026-03-31	32.3000	32.3000	32.3000	32.3000	-9.270%	1	5,171	-84.025%
2026-03-30	35.6000	35.6000	35.6000	35.6000	+14.469%	5	5,170	-85.506%
2026-03-25	31.1000	31.1000	31.1000	31.1000	+3.494%	1	5,165	-83.408%
2026-03-24	30.0500	30.0500	30.0500	30.0500	-11.877%	1	5,165	-82.829%
2026-03-02	33.2000	34.1000	33.2000	34.1000	+13.818%	100	5,165	-84.868%
2026-02-24	31.0700	31.0700	29.9600	29.9600	-0.133%	2	5,101	-82.777%
2026-02-18	29.7000	30.0000	29.7000	30.0000	-5.660%	18	5,101	-82.800%
2026-02-17	32.0000	32.0000	31.8000	31.8000	-0.157%	2	5,101	-83.774%
2026-02-13	33.0100	33.0100	31.8500	31.8500	+0.537%	2	5,101	-83.799%
2026-02-11	31.6800	31.6800	31.6800	31.6800	-1.000%	1	5,101	-83.712%
2026-02-10	32.0000	32.0000	32.0000	32.0000	+5.611%	1	5,102	-83.875%
2026-02-09	30.3000	30.3000	30.3000	30.3000	-8.126%	1	5,101	-82.970%
2026-02-04	31.5000	33.5600	31.5000	32.9800	+7.497%	12	5,100	-84.354%
2026-02-02	30.6800	30.6800	30.6800	30.6800	-4.125%	1	5,100	-83.181%
2026-01-30	29.0000	32.0000	29.0000	32.0000	+13.475%	6	5,101	-83.875%
2026-01-28	29.5000	29.5000	28.2000	28.2000	-24.800%	4	5,100	-81.702%
2026-01-15	37.5000	37.5000	37.5000	37.5000	-11.410%	1	5,098	-86.240%
2026-01-08	41.0000	42.3300	41.0000	42.3300	+13.760%	11	5,097	-87.810%
2026-01-07	37.2100	37.2100	37.2100	37.2100	-7.484%	1	5,096	-86.133%
2025-12-23	40.2200	40.2200	40.2200	40.2200	+5.926%	1	5,096	-87.171%
2025-12-10	37.9700	37.9700	37.9700	37.9700	-13.705%	2	5,095	-86.410%
2025-12-03	44.0000	44.0000	44.0000	44.0000	+18.919%	2	5,097	-88.273%
2025-11-05	37.0000	37.0000	37.0000	37.0000	-0.538%	1	5,095	-86.054%
2025-10-29	37.2000	37.2000	37.2000	37.2000	-21.469%	1	5,095	-86.129%
2025-10-28	47.3700	47.3700	47.3700	47.3700	-0.483%	1	5,094	-89.107%
2025-10-21	47.6000	47.6000	47.6000	47.6000	+13.199%	1	5,094	-89.160%
2025-10-07	42.0500	42.0500	42.0500	42.0500	+11.538%	3	5,094	-87.729%
2025-09-15	36.3600	37.7000	35.8800	37.7000	0.000%	6,389	5,091	-86.313%