Dark

STZ20260918C145
STZ Sep 18 2026 145.00 Call (STZ260918C00145000)
option OPRA

EOD

Aug 24, 2026

1.55+40.909%(+0.45)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.8000	1.8700	1.3500	1.5500	+40.909%	233	1,049	0.000%
2026-08-21	0.9700	1.2000	0.8500	1.1000	0.000%	55	878	+40.909%
2026-08-20	0.6500	1.1000	0.6500	1.1000	+19.565%	48	852	+40.909%
2026-08-19	0.6800	1.0000	0.6800	0.9200	+31.429%	16	810	+68.478%
2026-08-18	0.7000	0.8000	0.7000	0.7000	+20.690%	4	803	+121.429%
2026-08-17	1.5000	1.5000	0.5800	0.5800	-74.561%	70	801	+167.241%
2026-08-14	1.6500	2.4100	1.6500	2.2800	+42.500%	315	829	-32.018%
2026-08-13	1.5000	2.0200	1.5000	1.6000	+15.942%	13	592	-3.125%
2026-08-12	1.1500	1.4000	1.1000	1.3800	+1.471%	95	583	+12.319%
2026-08-11	1.1400	1.4500	1.0100	1.3600	-15.000%	92	542	+13.971%
2026-08-10	1.6700	1.7000	1.6000	1.6000	-33.884%	82	541	-3.125%
2026-08-07	1.9200	2.4200	1.9200	2.4200	+21.000%	89	543	-35.950%
2026-08-06	1.6700	2.0000	1.6700	2.0000	+42.857%	7	471	-22.500%
2026-08-05	1.5000	1.5000	1.4000	1.4000	-17.647%	16	470	+10.714%
2026-08-04	1.6500	1.7000	1.6500	1.7000	-8.602%	69	471	-8.824%
2026-08-03	1.8200	1.9400	1.8100	1.8600	+24.000%	20	456	-16.667%
2026-07-31	1.4100	1.5000	1.3700	1.5000	-3.226%	9	436	+3.333%
2026-07-30	1.4000	1.5500	1.3500	1.5500	-13.889%	15	434	0.000%
2026-07-29	2.1200	2.1200	1.8000	1.8000	-3.743%	47	437	-13.889%
2026-07-28	2.0000	2.0000	1.8700	1.8700	+16.875%	3	397	-17.112%
2026-07-27	1.5500	1.6000	1.4000	1.6000	-3.030%	24	394	-3.125%
2026-07-24	1.7500	1.7500	1.6500	1.6500	+10.000%	41	377	-6.061%
2026-07-23	1.8000	1.8000	1.4500	1.5000	-34.783%	6	381	+3.333%
2026-07-22	2.2300	2.4200	2.1000	2.3000	+6.977%	111	382	-32.609%
2026-07-21	2.3000	2.3000	2.1500	2.1500	-24.561%	13	307	-27.907%
2026-07-20	2.9000	2.9900	2.6500	2.8500	-14.157%	62	310	-45.614%
2026-07-17	3.3200	3.3200	3.3200	3.3200	-7.778%	1	277	-53.313%
2026-07-16	2.5500	3.6000	2.5500	3.6000	+43.426%	34	276	-56.944%
2026-07-15	3.0000	3.0600	2.5000	2.5100	-8.727%	39	256	-38.247%
2026-07-14	2.5000	2.7500	2.4000	2.7500	-43.878%	58	219	-43.636%
2026-07-13	4.9000	4.9000	4.9000	4.9000	+100.000%	1	207	-68.367%
2026-07-09	2.5000	2.5000	2.4500	2.4500	+8.889%	17	206	-36.735%
2026-07-08	2.2800	2.2800	2.2500	2.2500	-19.643%	24	190	-31.111%
2026-07-07	3.5000	3.5000	2.8000	2.8000	+10.672%	7	189	-44.643%
2026-07-06	2.2200	2.5300	2.2200	2.5300	-50.392%	3	188	-38.735%
2026-07-02	5.1000	5.1000	5.1000	5.1000	+20.567%	2	186	-69.608%
2026-07-01	6.1000	7.0100	4.2300	4.2300	-20.189%	6	186	-63.357%
2026-06-30	5.3200	5.8800	5.1000	5.3000	-13.115%	181	189	-70.755%
2026-06-29	6.1000	6.1000	6.1000	6.1000	-21.795%	1	87	-74.590%
2026-06-25	7.8000	7.8000	7.8000	7.8000	-2.500%	2	86	-80.128%
2026-06-23	8.0000	8.0000	8.0000	8.0000	+4.849%	1	84	-80.625%
2026-06-18	7.6300	7.6300	7.6300	7.6300	-11.279%	1	82	-79.685%
2026-06-17	8.6000	8.6000	8.6000	8.6000	-18.095%	5	82	-81.977%
2026-06-16	10.5000	10.5000	10.5000	10.5000	-12.427%	6	82	-85.238%
2026-06-15	11.9900	11.9900	11.9900	11.9900	+40.893%	1	83	-87.073%
2026-05-29	8.5100	8.5100	8.5100	8.5100	-38.777%	1	83	-81.786%
2026-05-27	13.9000	13.9000	13.9000	13.9000	-10.611%	10	82	-88.849%
2026-05-20	15.5500	15.5500	15.5500	15.5500	+29.046%	2	72	-90.032%
2026-05-18	12.0500	12.0500	12.0500	12.0500	+25.521%	1	71	-87.137%
2026-05-14	10.0000	10.0000	9.5900	9.6000	-11.275%	11	71	-83.854%
2026-05-12	10.4000	10.9000	10.4000	10.8200	-10.579%	8	61	-85.675%
2026-05-11	11.7700	12.1000	11.7700	12.1000	-18.077%	7	61	-87.190%
2026-05-07	14.7700	14.7700	14.7700	14.7700	-19.113%	1	60	-89.506%
2026-04-27	18.0000	18.2600	18.0000	18.2600	-26.814%	5	59	-91.512%
2026-04-17	24.9500	24.9500	24.9500	24.9500	+1.299%	5	58	-93.788%
2026-04-13	24.6300	24.6300	24.6300	24.6300	-6.881%	2	58	-93.707%
2026-04-10	26.4500	26.4500	26.4500	26.4500	+12.505%	6	59	-94.140%
2026-04-09	23.5100	23.5100	23.5100	23.5100	+30.611%	1	53	-93.407%
2026-03-20	17.9000	18.0000	17.9000	18.0000	+15.979%	14	53	-91.389%
2026-03-06	15.5800	15.7600	15.5200	15.5200	-28.148%	12	40	-90.013%
2026-02-25	21.0000	21.6000	21.0000	21.6000	-20.000%	2	37	-92.824%
2026-02-11	27.0000	27.0000	27.0000	27.0000	-1.818%	2	37	-94.259%
2026-02-06	27.5000	27.5000	27.5000	27.5000	-6.748%	1	37	-94.364%
2026-02-04	29.4000	29.4900	29.4000	29.4900	+28.217%	2	37	-94.744%
2026-01-30	23.0000	23.0000	23.0000	23.0000	-8.000%	1	38	-93.261%
2026-01-26	25.2000	25.2000	25.0000	25.0000	0.000%	2	38	-93.800%
2026-01-20	25.0000	25.0000	25.0000	25.0000	+16.550%	1	37	-93.800%
2026-01-16	21.4500	21.4500	21.4500	21.4500	-7.940%	1	39	-92.774%
2026-01-15	23.3000	23.3000	23.3000	23.3000	+5.717%	1	39	-93.348%
2026-01-14	22.0400	22.0400	22.0400	22.0400	+15.031%	1	39	-92.967%
2026-01-12	18.0000	19.2000	18.0000	19.1600	+29.898%	3	39	-91.910%
2026-01-08	14.7500	14.7500	14.7500	14.7500	+2.787%	1	39	-89.492%
2026-01-07	14.3500	14.3500	14.3500	14.3500	+12.109%	1	39	-89.199%
2026-01-02	12.8000	12.8000	12.8000	12.8000	-2.290%	3	39	-87.891%
2025-12-31	13.1000	13.1000	13.1000	13.1000	+0.769%	1	38	-88.168%
2025-12-30	13.0000	13.0000	13.0000	13.0000	0.000%	2	38	-88.077%
2025-12-19	13.1000	13.1000	13.0000	13.0000	-19.901%	2	37	-88.077%
2025-12-15	16.2000	16.2300	16.2000	16.2300	-12.270%	3	37	-90.450%
2025-12-10	18.1800	18.8000	18.1800	18.5000	+7.809%	4	35	-91.622%
2025-12-09	17.1600	17.1600	17.1600	17.1600	+6.584%	1	35	-90.967%
2025-12-08	16.1000	16.1000	16.1000	16.1000	+9.301%	5	35	-90.373%
2025-12-03	14.9500	14.9500	14.7300	14.7300	+5.971%	3	33	-89.477%
2025-11-28	13.9000	13.9000	13.9000	13.9000	-3.472%	1	31	-88.849%
2025-11-21	13.4000	14.4000	13.4000	14.4000	+6.984%	3	31	-89.236%
2025-11-17	13.4600	13.4600	13.4600	13.4600	+8.548%	1	34	-88.484%
2025-11-13	12.4000	12.4000	12.4000	12.4000	-3.876%	1	35	-87.500%
2025-11-11	12.9000	12.9000	12.9000	12.9000	+4.032%	1	35	-87.984%
2025-11-06	12.6000	12.7000	12.4000	12.4000	-0.800%	3	36	-87.500%
2025-11-04	12.5000	12.5000	12.5000	12.5000	-5.303%	2	33	-87.600%
2025-10-29	13.0000	13.5000	12.9900	13.2000	-7.042%	7	33	-88.258%
2025-10-28	14.5000	14.5000	14.2000	14.2000	-5.333%	6	30	-89.085%
2025-10-27	15.0000	15.0000	15.0000	15.0000	-13.545%	1	30	-89.667%
2025-10-20	17.3500	17.3500	17.3500	17.3500	+6.442%	1	30	-91.066%
2025-10-17	16.3000	16.3000	16.3000	16.3000	-5.617%	1	30	-90.491%
2025-10-14	17.2700	17.2700	17.2700	17.2700	-4.056%	1	30	-91.025%
2025-10-10	18.0000	18.0000	18.0000	18.0000	-2.545%	1	29	-91.389%
2025-10-08	18.4700	18.4700	18.4700	18.4700	-7.650%	1	28	-91.608%
2025-10-07	20.0000	20.0000	20.0000	20.0000	+6.952%	1	27	-92.250%
2025-10-06	17.5000	18.7000	17.5000	18.7000	+10.000%	2	27	-91.711%
2025-10-02	17.0000	17.0000	17.0000	17.0000	+18.881%	2	26	-90.882%
2025-09-29	14.3000	14.3000	14.3000	14.3000	-3.378%	1	26	-89.161%
2025-09-24	14.8000	14.8000	14.8000	14.8000	+11.278%	1	26	-89.527%
2025-09-23	14.2000	14.2000	13.3000	13.3000	-3.553%	16	27	-88.346%
2025-09-19	13.7900	13.7900	13.7900	13.7900	-1.500%	1	39	-88.760%
2025-09-18	14.0000	14.0000	14.0000	14.0000	+0.719%	5	38	-88.929%
2025-09-17	13.9000	13.9000	13.9000	13.9000	-6.208%	5	43	-88.849%
2025-09-16	14.4000	14.8200	14.4000	14.8200	-2.500%	6	38	-89.541%
2025-09-15	15.9000	15.9000	15.1900	15.2000	-15.084%	24	38	-89.803%
2025-09-12	17.9000	17.9000	17.9000	17.9000	-7.013%	2	38	-91.341%
2025-09-11	18.9000	19.2500	18.9000	19.2500	-0.773%	2	36	-91.948%
2025-09-10	19.1000	19.4000	19.0000	19.4000	-4.902%	13	34	-92.010%
2025-09-08	19.9500	20.4500	19.9500	20.4000	-9.333%	28	27	-92.402%
2025-09-05	22.5000	22.5000	22.5000	22.5000	+13.065%	1	7	-93.111%
2025-09-04	19.9000	19.9000	19.9000	19.9000	-7.870%	1	6	-92.211%
2025-09-03	21.5000	21.6000	21.5000	21.6000	-36.471%	2	5	-92.824%
2025-07-14	34.0000	34.0000	34.0000	34.0000	+3.030%	1	3	-95.441%
2025-06-26	33.0000	33.0000	33.0000	33.0000	0.000%	2	2	-95.303%