Dark

STZ20260918C140
STZ Sep 18 2026 140.00 Call (STZ260918C00140000)
option OPRA

EOD

Aug 24, 2026

3.05+32.609%(+0.75)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.4200	3.7000	2.4200	3.0500	+32.609%	87	1,731	0.000%
2026-08-21	2.2000	2.5000	2.1800	2.3000	+4.545%	96	1,752	+32.609%
2026-08-20	1.3800	2.2000	1.3000	2.2000	+12.821%	34	1,722	+38.636%
2026-08-19	1.4500	1.9900	1.3500	1.9500	+21.875%	78	1,700	+56.410%
2026-08-18	1.4000	1.6200	1.4000	1.6000	+26.984%	25	1,673	+90.625%
2026-08-17	2.9500	2.9500	1.2500	1.2600	-68.657%	107	1,651	+142.063%
2026-08-14	3.4000	4.0200	3.2000	4.0200	+25.625%	995	1,672	-24.129%
2026-08-13	3.2500	4.0000	3.1100	3.2000	+30.612%	129	723	-4.688%
2026-08-12	2.4000	2.8000	2.4000	2.4500	-5.039%	14	700	+24.490%
2026-08-11	2.4500	2.5800	2.1500	2.5800	-0.769%	17	697	+18.217%
2026-08-10	3.6000	3.6000	2.4000	2.6000	-36.585%	63	692	+17.308%
2026-08-07	3.6000	4.1000	3.5000	4.1000	+46.429%	106	646	-25.610%
2026-08-06	2.8800	3.1000	2.8000	2.8000	+14.286%	4	609	+8.929%
2026-08-05	2.6200	2.6200	2.2500	2.4500	-12.500%	76	608	+24.490%
2026-08-04	2.6000	2.8000	2.6000	2.8000	-9.677%	23	656	+8.929%
2026-08-03	3.0700	3.1000	3.0000	3.1000	+29.167%	3	655	-1.613%
2026-07-31	2.4100	2.4100	2.3500	2.4000	-9.434%	10	655	+27.083%
2026-07-30	2.6000	2.6500	2.1000	2.6500	-8.621%	125	659	+15.094%
2026-07-29	3.5000	3.5000	2.9000	2.9000	-6.452%	4	661	+5.172%
2026-07-28	4.0000	4.0000	3.1000	3.1000	+29.167%	16	664	-1.613%
2026-07-27	2.3900	2.7000	2.3900	2.4000	-5.882%	46	664	+27.083%
2026-07-24	2.8600	2.8600	2.5500	2.5500	-5.556%	44	660	+19.608%
2026-07-23	2.9000	2.9000	2.7000	2.7000	-23.944%	3	673	+12.963%
2026-07-22	3.4000	3.5500	3.4000	3.5500	+10.938%	11	674	-14.085%
2026-07-21	3.2000	3.2000	3.2000	3.2000	-27.273%	1	670	-4.688%
2026-07-20	4.0000	4.4000	3.8000	4.4000	+2.804%	350	671	-30.682%
2026-07-17	5.4400	5.4400	4.2800	4.2800	-16.078%	7	433	-28.738%
2026-07-16	4.8000	5.4000	4.8000	5.1000	+47.826%	15	431	-40.196%
2026-07-15	4.4000	4.4000	3.4500	3.4500	-12.214%	5	439	-11.594%
2026-07-14	3.7000	3.9800	3.7000	3.9300	-21.242%	100	439	-22.392%
2026-07-13	6.1500	6.6000	4.8000	4.9900	+8.478%	58	422	-38.878%
2026-07-10	4.6200	4.6200	4.6000	4.6000	+17.949%	3	377	-33.696%
2026-07-09	3.1100	3.9000	3.1100	3.9000	+14.706%	257	377	-21.795%
2026-07-08	3.9000	3.9100	3.1600	3.4000	-17.073%	33	294	-10.294%
2026-07-07	4.7000	4.7000	4.1000	4.1000	+17.143%	13	285	-25.610%
2026-07-06	3.9100	3.9100	3.2000	3.5000	-45.313%	22	277	-12.857%
2026-07-02	7.2600	7.2600	6.2000	6.4000	+10.345%	19	251	-52.344%
2026-07-01	6.5000	6.5000	5.4000	5.8000	-33.333%	15	251	-47.414%
2026-06-30	7.3000	8.7000	7.1000	8.7000	+1.163%	47	241	-64.943%
2026-06-29	8.6000	8.6000	8.6000	8.6000	-36.765%	1	200	-64.535%
2026-06-26	13.6000	13.6000	13.6000	13.6000	+29.524%	1	199	-77.574%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-0.943%	1	199	-70.952%
2026-06-18	10.0000	10.6000	10.0000	10.6000	+14.719%	2	196	-71.226%
2026-06-17	9.2400	9.2400	9.2400	9.2400	-24.878%	1	196	-66.991%
2026-06-11	12.2000	12.3000	12.2000	12.3000	+2.500%	15	196	-75.203%
2026-06-05	12.0000	12.0000	12.0000	12.0000	+41.176%	3	183	-74.583%
2026-06-03	8.5000	8.5000	8.5000	8.5000	-7.609%	2	183	-64.118%
2026-06-01	9.2000	9.2000	9.2000	9.2000	-8.000%	2	183	-66.848%
2026-05-29	10.0000	10.0000	10.0000	10.0000	-39.247%	3	183	-69.500%
2026-05-27	17.3300	17.3400	16.4600	16.4600	+13.517%	4	181	-81.470%
2026-05-26	14.4500	14.5100	14.4500	14.5000	-13.174%	9	181	-78.966%
2026-05-19	16.7700	16.7700	16.7000	16.7000	-41.239%	2	176	-81.737%
2026-04-13	28.4200	28.4200	28.4200	28.4200	+9.730%	2	174	-89.268%
2026-04-09	25.9000	25.9000	25.9000	25.9000	+17.727%	1	174	-88.224%
2026-03-26	22.0000	22.0000	22.0000	22.0000	0.000%	2	175	-86.136%
2026-03-23	22.0000	22.0000	22.0000	22.0000	+0.917%	2	175	-86.136%
2026-03-17	21.8000	21.8000	21.8000	21.8000	+9.000%	1	175	-86.009%
2026-03-13	20.0000	20.0000	20.0000	20.0000	-23.047%	1	175	-84.750%
2026-02-25	25.9900	25.9900	25.9900	25.9900	-23.559%	1	175	-88.265%
2026-02-04	34.0000	34.0000	34.0000	34.0000	+25.000%	1	175	-91.029%
2026-02-03	27.2000	27.2000	27.2000	27.2000	-3.751%	1	175	-88.787%
2026-01-26	28.0000	28.3200	28.0000	28.2600	+7.127%	12	175	-89.207%
2026-01-23	26.3800	26.3800	26.3800	26.3800	-0.076%	10	174	-88.438%
2026-01-20	26.4000	26.4000	26.4000	26.4000	+7.755%	1	174	-88.447%
2026-01-16	24.5000	24.5000	24.5000	24.5000	-7.895%	1	174	-87.551%
2026-01-15	26.6000	26.6000	26.6000	26.6000	+0.377%	1	174	-88.534%
2026-01-14	26.5000	26.5000	26.5000	26.5000	+35.758%	4	174	-88.491%
2026-01-09	19.5200	19.5200	19.5200	19.5200	-12.072%	1	174	-84.375%
2026-01-08	22.2000	22.2000	22.2000	22.2000	+32.775%	7	173	-86.261%
2026-01-06	16.8000	16.8000	16.7200	16.7200	-12.369%	4	166	-81.758%
2025-12-15	18.6500	19.0800	18.6500	19.0800	-15.049%	3	165	-84.015%
2025-12-12	22.4600	22.4600	22.4600	22.4600	-1.621%	2	164	-86.420%
2025-12-10	22.8300	22.8300	22.8300	22.8300	+19.529%	1	164	-86.640%
2025-12-05	18.4000	19.1000	18.4000	19.1000	+13.353%	6	164	-84.031%
2025-12-04	16.8500	16.8500	16.8500	16.8500	+0.357%	2	166	-81.899%
2025-12-01	16.7900	16.7900	16.6000	16.7900	+17.413%	69	166	-81.834%
2025-11-21	14.3000	14.3000	14.3000	14.3000	+2.878%	1	167	-78.671%
2025-11-19	13.9000	13.9000	13.9000	13.9000	-8.673%	1	166	-78.058%
2025-11-17	15.0000	15.2300	15.0000	15.2200	+4.966%	35	166	-79.961%
2025-11-12	14.5000	14.5000	14.5000	14.5000	+7.407%	10	175	-78.966%
2025-11-10	13.5000	13.5000	13.5000	13.5000	+0.596%	2	185	-77.407%
2025-11-07	13.4200	13.4200	13.4200	13.4200	-3.175%	4	183	-77.273%
2025-11-04	14.2000	14.2000	13.8600	13.8600	-5.068%	3	179	-77.994%
2025-11-03	14.6000	14.6000	14.6000	14.6000	+2.817%	3	179	-79.110%
2025-10-30	14.2000	14.2000	14.2000	14.2000	-1.114%	22	179	-78.521%
2025-10-29	15.0000	15.1000	14.3600	14.3600	-7.949%	33	165	-78.760%
2025-10-28	17.0000	17.0000	15.6000	15.6000	-8.772%	28	153	-80.449%
2025-10-27	18.0000	18.0000	17.1000	17.1000	-7.568%	14	124	-82.164%
2025-10-24	18.5000	18.5000	18.5000	18.5000	+2.778%	1	124	-83.514%
2025-10-23	18.0000	18.0000	18.0000	18.0000	-4.255%	1	124	-83.056%
2025-10-22	19.2000	19.5000	18.8000	18.8000	-4.179%	10	123	-83.777%
2025-10-21	18.9000	19.6200	18.9000	19.6200	+4.920%	13	129	-84.455%
2025-10-17	19.1300	19.1300	18.7000	18.7000	+5.056%	9	119	-83.690%
2025-10-15	17.7400	18.0000	17.4800	17.8000	-11.000%	8	115	-82.865%
2025-10-14	19.6000	20.0000	19.6000	20.0000	-0.990%	19	108	-84.750%
2025-10-10	21.7000	21.7000	19.8600	20.2000	-6.912%	3	90	-84.901%
2025-10-09	21.7000	21.7000	21.7000	21.7000	+3.629%	1	92	-85.945%
2025-10-08	19.4000	21.7500	19.4000	20.9400	+3.663%	13	91	-85.435%
2025-10-07	24.0000	24.0000	20.1000	20.2000	+5.208%	6	79	-84.901%
2025-10-06	19.6000	19.6000	19.2000	19.2000	-8.571%	6	79	-84.115%
2025-10-03	21.1000	21.1000	20.9700	21.0000	+11.111%	4	73	-85.476%
2025-10-01	18.3000	18.9000	18.3000	18.9000	+9.692%	11	71	-83.862%
2025-09-30	17.4500	17.4500	17.2300	17.2300	-2.655%	3	60	-82.298%
2025-09-29	15.9200	17.7000	15.9200	17.7000	+9.259%	4	58	-82.768%
2025-09-26	16.2000	16.2000	16.2000	16.2000	+0.621%	1	58	-81.173%
2025-09-25	16.3500	16.6000	16.1000	16.1000	-5.682%	5	57	-81.056%
2025-09-24	17.0900	17.0900	17.0700	17.0700	+6.688%	2	52	-82.132%
2025-09-23	16.5000	16.5000	16.0000	16.0000	-5.325%	2	51	-80.938%
2025-09-22	17.0000	17.0000	16.9000	16.9000	+8.333%	2	49	-81.953%
2025-09-19	15.6000	15.6700	15.6000	15.6000	-9.302%	6	48	-80.449%
2025-09-17	17.4000	17.4000	17.1000	17.2000	-14.000%	30	47	-82.267%
2025-09-12	20.0000	20.0000	20.0000	20.0000	-6.977%	2	17	-84.750%
2025-09-11	21.5000	21.5000	21.5000	21.5000	+0.233%	1	15	-85.814%
2025-09-10	21.7000	21.7000	21.4500	21.4500	-11.473%	4	14	-85.781%
2025-09-05	24.2300	24.2300	24.2300	24.2300	+3.991%	2	10	-87.412%
2025-09-04	23.7500	23.7500	23.3000	23.3000	-6.800%	7	12	-86.910%
2025-09-03	25.0000	25.0000	25.0000	25.0000	-27.746%	10	15	-87.800%
2025-06-26	34.6000	34.6000	34.6000	34.6000	0.000%	5	5	-91.185%