Dark

STZ20260918C150
STZ Sep 18 2026 150.00 Call (STZ260918C00150000)
option OPRA

EOD

Aug 24, 2026

0.6700+34.000%(+0.1700)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.8500	0.8500	0.6700	0.6700	+34.000%	41	885	0.000%
2026-08-21	0.5000	0.5700	0.5000	0.5000	+6.383%	31	854	+34.000%
2026-08-20	0.3000	0.4700	0.2500	0.4700	+17.500%	4	843	+42.553%
2026-08-19	0.3300	0.4000	0.3200	0.4000	0.000%	77	843	+67.500%
2026-08-18	0.4000	0.4000	0.4000	0.4000	+42.857%	1	782	+67.500%
2026-08-17	0.5000	0.5000	0.2800	0.2800	-75.000%	10	782	+139.286%
2026-08-14	0.7000	1.2000	0.7000	1.1200	+17.895%	118	782	-40.179%
2026-08-13	0.8000	1.1200	0.8000	0.9500	+35.714%	7	831	-29.474%
2026-08-12	0.6200	0.7000	0.6200	0.7000	+2.941%	5	833	-4.286%
2026-08-11	0.6600	0.6800	0.5700	0.6800	-24.444%	38	829	-1.471%
2026-08-10	0.9000	0.9000	0.9000	0.9000	-31.818%	17	832	-25.556%
2026-08-07	1.0500	1.4000	1.0500	1.3200	+38.947%	158	829	-49.242%
2026-08-06	0.9000	1.1500	0.8600	0.9500	+15.854%	7	867	-29.474%
2026-08-05	0.8200	0.8200	0.8200	0.8200	-13.684%	1	866	-18.293%
2026-08-04	0.9000	0.9500	0.9000	0.9500	-13.636%	24	865	-29.474%
2026-08-03	1.2100	1.2300	0.9500	1.1000	+22.222%	25	867	-39.091%
2026-07-31	0.9100	0.9500	0.8500	0.9000	+11.111%	15	861	-25.556%
2026-07-30	0.8200	0.8200	0.8100	0.8100	-32.500%	2	872	-17.284%
2026-07-29	1.3500	1.3500	1.2000	1.2000	-1.639%	2	872	-44.167%
2026-07-28	1.1000	1.5200	1.1000	1.2200	+29.787%	8	871	-45.082%
2026-07-27	0.9000	1.1000	0.9000	0.9400	-8.738%	4	868	-28.723%
2026-07-24	1.0300	1.0300	1.0300	1.0300	-1.905%	1	868	-34.951%
2026-07-23	1.0200	1.1000	1.0200	1.0500	-30.000%	5	868	-36.190%
2026-07-22	1.2500	1.5000	1.2500	1.5000	+8.696%	4	864	-55.333%
2026-07-21	1.8000	1.8000	1.3000	1.3800	-27.368%	36	865	-51.449%
2026-07-20	1.7500	1.9000	1.7000	1.9000	+5.556%	24	851	-64.737%
2026-07-17	2.8000	2.9400	1.8000	1.8000	-22.747%	25	843	-62.778%
2026-07-16	2.1000	2.3300	2.1000	2.3300	+45.625%	6	842	-71.245%
2026-07-15	1.9500	2.1000	1.6000	1.6000	-1.235%	200	838	-58.125%
2026-07-14	2.3000	2.3000	1.5500	1.6200	-31.064%	14	959	-58.642%
2026-07-13	3.0000	3.5000	2.1500	2.3500	+6.335%	15	953	-71.489%
2026-07-10	2.2100	2.2100	2.2100	2.2100	+33.939%	1	953	-69.683%
2026-07-09	1.4000	1.6500	1.4000	1.6500	+15.385%	12	952	-59.394%
2026-07-08	1.4200	1.4300	1.4200	1.4300	-18.286%	2	954	-53.147%
2026-07-07	2.3000	2.5000	1.7500	1.7500	+9.375%	30	954	-61.714%
2026-07-06	2.2000	2.2000	1.5000	1.6000	-46.667%	41	967	-58.125%
2026-07-02	3.0000	3.0000	3.0000	3.0000	+7.143%	6	945	-77.667%
2026-07-01	4.6000	5.0000	2.8000	2.8000	-41.909%	25	945	-76.071%
2026-06-30	4.2200	4.8200	3.7000	4.8200	-10.741%	740	940	-86.100%
2026-06-29	5.4000	5.4000	5.4000	5.4000	-22.857%	1	952	-87.593%
2026-06-26	7.7000	8.2000	7.0000	7.0000	+6.061%	14	948	-90.429%
2026-06-25	6.2000	6.6000	5.8000	6.6000	0.000%	70	952	-89.848%
2026-06-24	6.9000	6.9000	6.5000	6.6000	+3.125%	15	892	-89.848%
2026-06-23	6.4000	6.4000	6.4000	6.4000	-9.220%	1	886	-89.531%
2026-06-22	7.6000	7.7000	7.0500	7.0500	+21.552%	16	887	-90.496%
2026-06-18	5.7000	5.8000	5.7000	5.8000	-36.957%	4	852	-88.448%
2026-06-15	9.2000	9.2000	9.2000	9.2000	+1.657%	39	852	-92.717%
2026-06-12	9.0500	9.0500	9.0500	9.0500	+20.667%	1	852	-92.597%
2026-06-11	7.4000	7.5000	7.4000	7.5000	+10.294%	23	852	-91.067%
2026-06-10	6.7000	6.8000	6.7000	6.8000	-5.556%	5	830	-90.147%
2026-06-09	7.4000	7.4000	7.2000	7.2000	+9.091%	18	826	-90.694%
2026-06-08	6.6000	6.6000	6.6000	6.6000	-4.348%	1	822	-89.848%
2026-06-05	6.2000	6.9000	6.2000	6.9000	+27.778%	9	821	-90.290%
2026-06-04	5.4000	5.4000	5.3900	5.4000	+10.204%	207	818	-87.593%
2026-06-02	4.9000	4.9000	4.9000	4.9000	-7.547%	1	648	-86.327%
2026-06-01	5.8900	5.8900	5.3000	5.3000	-19.697%	3	648	-87.358%
2026-05-29	6.3400	6.6000	6.3400	6.6000	+20.000%	2	648	-89.848%
2026-05-28	5.5000	5.5000	5.5000	5.5000	-32.927%	1	649	-87.818%
2026-05-27	8.2000	8.2000	8.2000	8.2000	-7.865%	1	649	-91.829%
2026-05-26	11.0000	11.0000	8.5000	8.9000	-22.810%	3	648	-92.472%
2026-05-20	10.9400	11.5300	10.9400	11.5300	+21.368%	2	647	-94.189%
2026-05-18	10.2000	10.2000	9.3400	9.5000	+26.667%	4	644	-92.947%
2026-05-14	7.8000	7.8000	7.5000	7.5000	-24.242%	3	644	-91.067%
2026-05-11	9.8500	9.9000	9.8500	9.9000	-6.604%	42	642	-93.232%
2026-05-08	11.2500	11.2500	10.6000	10.6000	-11.667%	7	637	-93.679%
2026-05-07	12.2400	12.2400	11.9000	12.0000	-7.692%	6	635	-94.417%
2026-05-06	13.1800	13.1800	13.0000	13.0000	+4.334%	2	632	-94.846%
2026-05-05	12.4600	12.4600	12.4600	12.4600	+7.414%	2	630	-94.623%
2026-05-04	12.0000	12.0000	11.6000	11.6000	-22.667%	2	630	-94.224%
2026-05-01	16.9000	16.9000	14.7000	15.0000	+15.830%	3	629	-95.533%
2026-04-29	12.8200	12.9500	12.8200	12.9500	-8.156%	2	629	-94.826%
2026-04-28	14.1000	14.1000	14.1000	14.1000	-32.536%	22	629	-95.248%
2026-04-17	20.9000	20.9000	20.9000	20.9000	-5.813%	5	629	-96.794%
2026-04-13	22.1900	22.1900	22.1900	22.1900	-6.014%	1	624	-96.981%
2026-04-10	23.6100	23.6100	23.6100	23.6100	+73.603%	1	624	-97.162%
2026-03-27	13.6000	13.6000	13.6000	13.6000	-18.072%	1	625	-95.074%
2026-03-24	16.7000	16.7000	16.6000	16.6000	+0.606%	7	624	-95.964%
2026-03-23	15.4000	16.5000	15.4000	16.5000	+7.843%	20	618	-95.939%
2026-03-20	15.2000	15.3000	15.2000	15.3000	-6.764%	12	600	-95.621%
2026-03-18	16.4100	16.4100	16.4100	16.4100	+2.563%	4	588	-95.917%
2026-03-17	16.0000	16.0000	16.0000	16.0000	+3.159%	2	588	-95.813%
2026-03-16	15.5100	15.5100	15.5100	15.5100	+1.373%	1	586	-95.680%
2026-03-11	15.3000	15.3000	15.3000	15.3000	+10.072%	11	586	-95.621%
2026-03-10	13.9000	13.9000	13.9000	13.9000	+6.107%	1	583	-95.180%
2026-03-06	13.1000	13.1000	13.1000	13.1000	-31.771%	1	582	-94.885%
2026-02-18	19.2000	19.2000	19.2000	19.2000	+8.291%	2	581	-96.510%
2026-02-17	17.7400	17.7400	17.7300	17.7300	+13.508%	5	581	-96.221%
2026-02-13	18.0000	18.0000	15.6200	15.6200	-27.349%	3	584	-95.711%
2026-01-27	21.5000	21.5000	21.5000	21.5000	-4.444%	1	584	-96.884%
2026-01-26	21.8000	22.5000	21.8000	22.5000	-2.724%	2	585	-97.022%
2026-01-22	23.1300	23.1300	23.1300	23.1300	+2.800%	1	585	-97.103%
2026-01-21	22.5000	22.5000	22.5000	22.5000	-2.597%	1	585	-97.022%
2026-01-20	23.1000	23.1000	23.1000	23.1000	+10.263%	2	585	-97.100%
2026-01-15	18.7300	21.0700	18.7300	20.9500	+5.276%	104	587	-96.802%
2026-01-14	19.0000	20.0000	19.0000	19.9000	+16.035%	9	512	-96.633%
2026-01-13	16.7100	17.1500	16.3900	17.1500	-3.380%	4	511	-96.093%
2026-01-12	17.7500	17.7500	17.7500	17.7500	+25.000%	1	508	-96.225%
2026-01-09	14.2400	14.2400	14.2000	14.2000	+0.709%	2	507	-95.282%
2026-01-08	14.6500	14.7000	14.1000	14.1000	+12.710%	3	507	-95.248%
2026-01-06	12.5000	12.5100	12.5000	12.5100	+13.727%	4	506	-94.644%
2025-12-31	10.9000	11.0000	10.9000	11.0000	-2.655%	2	505	-93.909%
2025-12-26	12.0000	12.0000	11.3000	11.3000	-11.719%	4	505	-94.071%
2025-12-23	12.8000	12.8000	12.8000	12.8000	+16.364%	1	505	-94.766%
2025-12-19	11.0000	11.0000	11.0000	11.0000	-15.385%	2	505	-93.909%
2025-12-18	13.1000	13.1000	13.0000	13.0000	-30.481%	2	505	-94.846%
2025-12-11	18.5000	18.7000	18.5000	18.7000	+9.357%	3	505	-96.417%
2025-12-10	15.4000	17.1000	15.0000	17.1000	+23.377%	8	505	-96.082%
2025-12-05	13.8000	13.8600	13.8000	13.8600	+18.462%	3	505	-95.166%
2025-11-26	11.7000	11.7000	11.7000	11.7000	-5.645%	1	504	-94.274%
2025-11-18	12.4000	12.4000	12.4000	12.4000	+8.772%	1	504	-94.597%
2025-11-17	11.4000	11.4000	11.4000	11.4000	-2.564%	2	504	-94.123%
2025-11-05	11.7000	11.7000	11.7000	11.7000	+7.339%	1	502	-94.274%
2025-10-31	9.9800	10.9000	9.9000	10.9000	-0.909%	6	502	-93.853%
2025-10-30	10.7000	11.0000	10.7000	11.0000	-2.222%	3	502	-93.909%
2025-10-29	11.0000	11.3000	11.0000	11.2500	-5.462%	8	503	-94.044%
2025-10-28	12.5000	12.8000	11.8000	11.9000	-13.768%	12	503	-94.370%
2025-10-27	13.8000	13.8000	13.8000	13.8000	-2.473%	6	502	-95.145%
2025-10-24	14.1500	14.1500	14.1500	14.1500	+1.799%	2	502	-95.265%
2025-10-23	13.8700	13.9000	13.8700	13.9000	-4.006%	29	501	-95.180%
2025-10-17	14.0000	14.4800	14.0000	14.4800	+1.972%	6	504	-95.373%
2025-10-16	14.5000	14.5000	14.2000	14.2000	+3.650%	19	503	-95.282%
2025-10-15	13.7000	13.7000	13.7000	13.7000	-6.229%	1	490	-95.109%
2025-10-13	14.6100	14.6100	14.6100	14.6100	-5.620%	1	490	-95.414%
2025-10-10	16.2500	16.2500	15.4800	15.4800	-6.747%	6	490	-95.672%
2025-10-09	16.5000	16.7000	16.1000	16.6000	+2.469%	14	488	-95.964%
2025-10-08	16.1000	16.2000	16.1000	16.2000	+8.000%	11	483	-95.864%
2025-10-07	17.0000	17.0000	15.0000	15.0000	-0.662%	13	479	-95.533%
2025-10-06	15.9000	15.9000	15.1000	15.1000	-9.581%	11	479	-95.563%
2025-10-03	15.9000	16.7000	15.9000	16.7000	+6.641%	402	468	-95.988%
2025-10-02	15.6600	15.6600	15.6600	15.6600	+5.811%	3	70	-95.722%
2025-10-01	14.0000	14.8000	14.0000	14.8000	+10.861%	26	70	-95.473%
2025-09-29	12.5000	13.3500	12.5000	13.3500	+10.331%	5	44	-94.981%
2025-09-26	12.0000	12.6000	12.0000	12.1000	-3.200%	19	40	-94.463%
2025-09-25	12.5000	12.5000	12.5000	12.5000	-3.846%	1	29	-94.640%
2025-09-24	12.6000	13.1000	12.6000	13.0000	+9.428%	6	29	-94.846%
2025-09-23	11.6500	11.8800	11.6500	11.8800	-7.188%	4	26	-94.360%
2025-09-22	12.8100	12.9000	12.6000	12.8000	+5.785%	6	24	-94.766%
2025-09-18	12.1000	12.1000	12.1000	12.1000	-6.923%	1	22	-94.463%
2025-09-17	13.0000	13.0000	13.0000	13.0000	-16.129%	2	21	-94.846%
2025-09-12	15.5000	15.5000	15.5000	15.5000	-15.761%	2	19	-95.677%
2025-09-09	19.2000	19.2000	18.4000	18.4000	+0.988%	3	17	-96.359%
2025-09-08	18.2200	18.2200	18.2200	18.2200	-7.041%	1	14	-96.323%
2025-09-05	19.5000	19.6000	19.5000	19.6000	+6.406%	3	13	-96.582%
2025-09-04	18.2000	18.4200	18.2000	18.4200	-0.163%	5	11	-96.363%
2025-09-03	18.4100	18.6600	18.4100	18.4500	-10.437%	4	6	-96.369%
2025-09-02	21.6000	21.6000	20.6000	20.6000	-40.290%	3	4	-96.748%
2025-08-04	34.5000	34.5000	34.5000	34.5000	-1.400%	1	2	-98.058%
2025-07-17	34.9900	34.9900	34.9900	34.9900	+16.130%	1	1	-98.085%
2025-07-14	30.1300	30.1300	30.1300	30.1300	0.000%	1	1	-97.776%