Dark

STZ20260918C160
STZ Sep 18 2026 160.00 Call (STZ260918C00160000)
option OPRA

EOD

Aug 24, 2026

0.1700+70.000%(+0.0700)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2800	0.2800	0.0500	0.1700	+70.000%	22	283	0.000%
2026-08-21	0.1100	0.1400	0.1000	0.1000	-16.667%	29	276	+70.000%
2026-08-20	0.1200	0.1200	0.1200	0.1200	+9.091%	2	292	+41.667%
2026-08-19	0.1100	0.1100	0.1100	0.1100	+120.000%	1	293	+54.545%
2026-08-18	0.0500	0.0500	0.0500	0.0500	-75.000%	5	293	+240.000%
2026-08-14	0.2900	0.3100	0.0500	0.2000	-52.381%	12	298	-15.000%
2026-08-07	0.4200	0.4200	0.4200	0.4200	+110.000%	1	303	-59.524%
2026-08-05	0.2000	0.2000	0.2000	0.2000	-33.333%	1	303	-15.000%
2026-07-30	0.3000	0.3000	0.3000	0.3000	-28.571%	2	302	-43.333%
2026-07-29	0.4400	0.4400	0.4200	0.4200	+20.000%	3	304	-59.524%
2026-07-27	0.3500	0.3500	0.3500	0.3500	-16.667%	7	305	-51.429%
2026-07-24	0.4200	0.4200	0.4200	0.4200	-16.000%	1	312	-59.524%
2026-07-21	0.7500	0.7500	0.5000	0.5000	-35.065%	24	312	-66.000%
2026-07-20	0.7700	0.7700	0.7700	0.7700	-35.833%	1	322	-77.922%
2026-07-17	1.2000	1.2000	1.2000	1.2000	+20.000%	1	322	-85.833%
2026-07-16	0.8500	1.0000	0.8500	1.0000	+33.333%	45	322	-83.000%
2026-07-15	0.7500	0.7500	0.7500	0.7500	+7.143%	1	343	-77.333%
2026-07-14	1.1000	1.1000	0.7000	0.7000	-30.000%	3	343	-75.714%
2026-07-13	1.3500	1.5100	0.9500	1.0000	+11.111%	78	345	-83.000%
2026-07-10	0.8500	0.9000	0.8000	0.9000	+28.571%	38	392	-81.111%
2026-07-09	0.7000	0.7000	0.7000	0.7000	-11.392%	4	426	-75.714%
2026-07-08	0.7900	0.7900	0.7900	0.7900	+21.538%	10	426	-78.481%
2026-07-06	0.8000	0.8000	0.6500	0.6500	-61.078%	5	416	-73.846%
2026-07-02	1.6700	1.6700	1.6700	1.6700	+7.742%	1	416	-89.820%
2026-07-01	1.4400	1.5500	1.2800	1.5500	-32.609%	6	416	-89.032%
2026-06-30	2.3000	2.3000	2.3000	2.3000	-13.208%	4	419	-92.609%
2026-06-29	3.2000	3.2000	2.6200	2.6500	-37.352%	16	415	-93.585%
2026-06-26	4.5800	4.5800	4.2300	4.2300	+28.182%	10	405	-95.981%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-5.714%	1	415	-94.848%
2026-06-24	3.7000	3.7000	3.5000	3.5000	+6.061%	9	414	-95.143%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-3.226%	1	420	-94.848%
2026-06-22	4.1800	4.2000	3.4100	3.4100	-4.213%	21	420	-95.015%
2026-06-17	3.8300	3.8300	3.3500	3.5600	-20.179%	11	402	-95.225%
2026-06-16	4.4600	4.4600	4.4600	4.4600	-18.165%	2	402	-96.188%
2026-06-15	5.8700	6.2000	5.4500	5.4500	-9.167%	4	296	-96.881%
2026-06-12	4.6000	6.2900	4.5900	6.0000	+36.364%	142	296	-97.167%
2026-06-11	4.4000	4.4000	4.4000	4.4000	+10.000%	3	296	-96.136%
2026-06-10	4.0000	4.0000	4.0000	4.0000	+7.817%	5	299	-95.750%
2026-06-09	4.3000	4.3000	3.7100	3.7100	-2.368%	6	304	-95.418%
2026-06-05	3.6000	3.8000	3.6000	3.8000	+46.154%	10	303	-95.526%
2026-06-03	2.7400	2.8000	2.5500	2.6000	-16.933%	12	306	-93.462%
2026-06-02	3.1300	3.1300	3.1300	3.1300	+4.333%	4	307	-94.569%
2026-06-01	3.5000	3.5000	2.9500	3.0000	-26.829%	7	303	-94.333%
2026-05-29	3.8000	4.1000	3.8000	4.1000	-2.844%	4	297	-95.854%
2026-05-28	4.5000	5.0000	4.2000	4.2200	-19.466%	32	294	-95.972%
2026-05-27	7.1000	7.1000	5.2400	5.2400	-16.825%	5	292	-96.756%
2026-05-26	5.4000	6.3000	5.4000	6.3000	-8.696%	17	291	-97.302%
2026-05-22	6.8000	6.9000	6.8000	6.9000	-4.167%	2	307	-97.536%
2026-05-21	7.3000	7.3000	7.2000	7.2000	+4.348%	2	309	-97.639%
2026-05-20	6.7000	6.9000	6.6000	6.9000	+15.000%	4	309	-97.536%
2026-05-19	7.2000	7.3000	6.0000	6.0000	+9.091%	5	313	-97.167%
2026-05-18	5.0000	6.0000	5.0000	5.5000	+12.474%	8	313	-96.909%
2026-05-15	4.8900	4.8900	4.8900	4.8900	+4.043%	1	313	-96.524%
2026-05-14	4.7000	4.7000	4.7000	4.7000	-17.544%	4	313	-96.383%
2026-05-12	4.7000	5.7000	4.7000	5.7000	+4.972%	3	309	-97.018%
2026-05-11	5.4600	5.4600	5.4300	5.4300	-19.196%	3	309	-96.869%
2026-05-08	6.9600	6.9600	6.7200	6.7200	-12.727%	5	310	-97.470%
2026-05-05	7.9300	7.9300	7.7000	7.7000	-8.551%	4	309	-97.792%
2026-05-04	8.4200	8.4200	8.4200	8.4200	-10.616%	2	305	-97.981%
2026-05-01	9.4200	9.4200	9.4200	9.4200	-7.647%	3	300	-98.195%
2026-04-30	10.3000	10.3900	10.1600	10.2000	+22.449%	7	300	-98.333%
2026-04-29	8.6000	8.6000	8.3300	8.3300	-10.430%	8	305	-97.959%
2026-04-28	10.3000	10.3000	9.3000	9.3000	-2.618%	11	303	-98.172%
2026-04-27	10.0000	10.0000	9.2000	9.5500	+3.020%	11	298	-98.220%
2026-04-24	10.3900	10.3900	9.2700	9.2700	-22.814%	9	291	-98.166%
2026-04-23	12.0100	12.0100	12.0100	12.0100	+9.182%	1	287	-98.585%
2026-04-22	10.8000	11.0000	10.6900	11.0000	-26.471%	5	286	-98.455%
2026-04-17	14.9600	14.9600	14.9600	14.9600	-2.604%	1	282	-98.864%
2026-04-13	15.3600	15.3600	15.3600	15.3600	+3.784%	1	282	-98.893%
2026-04-09	12.3000	14.8000	12.3000	14.8000	+50.254%	3	281	-98.851%
2026-04-08	9.7000	9.8500	9.7000	9.8500	-15.812%	2	278	-98.274%
2026-04-07	10.6900	11.7000	10.6900	11.7000	+19.388%	3	277	-98.547%
2026-04-02	10.3000	10.3000	9.8000	9.8000	+4.255%	19	258	-98.265%
2026-04-01	9.8000	9.9000	9.2000	9.4000	-6.000%	24	258	-98.191%
2026-03-31	10.0000	10.2000	10.0000	10.0000	-3.846%	13	234	-98.300%
2026-03-30	10.7000	10.7000	10.3000	10.4000	-3.704%	28	221	-98.365%
2026-03-26	10.8000	11.0000	10.1000	10.8000	+4.854%	14	194	-98.426%
2026-03-25	10.4000	10.5000	9.7000	10.3000	-5.069%	39	184	-98.350%
2026-03-24	10.9000	12.1000	10.8000	10.8500	-4.825%	25	158	-98.433%
2026-03-23	10.8000	11.4000	10.7000	11.4000	+6.542%	28	143	-98.509%
2026-03-20	10.8000	10.8000	10.5000	10.7000	-3.604%	31	118	-98.411%
2026-03-19	11.1000	11.1000	11.1000	11.1000	+5.714%	1	97	-98.468%
2026-03-18	10.8000	11.0000	10.5000	10.5000	-5.320%	13	97	-98.381%
2026-03-17	11.2000	11.3000	11.0900	11.0900	+1.279%	18	89	-98.467%
2026-03-16	10.9200	11.2000	10.9200	10.9500	+10.606%	3	77	-98.447%
2026-03-13	10.5300	10.5300	9.1000	9.9000	+1.747%	4	77	-98.283%
2026-03-12	9.1200	9.7300	9.1200	9.7300	-11.142%	5	77	-98.253%
2026-03-11	10.9500	10.9500	10.9500	10.9500	+5.288%	1	77	-98.447%
2026-03-10	10.8800	10.8800	10.4000	10.4000	+12.069%	6	77	-98.365%
2026-03-09	7.7000	9.2800	7.7000	9.2800	+5.455%	3	82	-98.168%
2026-03-06	9.4000	9.4000	8.8000	8.8000	-11.469%	4	82	-98.068%
2026-03-05	10.4600	10.4600	9.9400	9.9400	-17.851%	3	81	-98.290%
2026-03-04	12.1000	12.1000	12.1000	12.1000	-14.063%	1	80	-98.595%
2026-03-02	14.0800	14.0800	14.0800	14.0800	+3.529%	1	79	-98.793%
2026-02-18	13.7000	13.7000	13.6000	13.6000	+7.937%	3	79	-98.750%
2026-02-17	12.6000	12.6000	12.6000	12.6000	-36.683%	2	79	-98.651%
2026-02-10	19.9000	19.9000	19.9000	19.9000	+3.916%	2	77	-99.146%
2026-02-05	19.1500	19.1500	19.1500	19.1500	-5.711%	10	77	-99.112%
2026-02-04	20.3100	20.3100	20.3100	20.3100	+26.938%	10	77	-99.163%
2026-02-03	15.9800	16.0000	15.9800	16.0000	+19.671%	10	71	-98.938%
2026-01-29	14.1200	14.1200	13.3700	13.3700	-24.163%	10	81	-98.728%
2026-01-22	17.6300	17.6300	17.6300	17.6300	-0.899%	1	81	-99.036%
2026-01-21	16.5000	17.7900	16.5000	17.7900	+4.647%	10	80	-99.044%
2026-01-20	17.0000	17.0000	17.0000	17.0000	+16.041%	1	78	-99.000%
2026-01-14	13.5000	14.6500	13.5000	14.6500	+14.632%	4	79	-98.840%
2026-01-13	11.9000	12.7800	11.9000	12.7800	+7.395%	21	79	-98.670%
2026-01-12	12.4000	12.4000	11.9000	11.9000	+14.423%	40	80	-98.571%
2026-01-08	12.5000	12.5000	9.4000	10.4000	+31.646%	19	53	-98.365%
2025-12-26	7.9000	7.9000	7.9000	7.9000	-15.957%	1	36	-97.848%
2025-12-23	9.5700	9.5700	9.4000	9.4000	+10.588%	2	36	-98.191%
2025-12-18	8.5000	8.5000	8.5000	8.5000	-24.779%	2	35	-98.000%
2025-12-16	11.0400	11.4000	11.0400	11.3000	-1.739%	3	37	-98.496%
2025-12-10	11.5000	11.5000	11.5000	11.5000	+3.324%	1	37	-98.522%
2025-12-05	11.0900	11.1300	11.0900	11.1300	+18.404%	5	37	-98.473%
2025-11-28	9.4000	9.4000	9.4000	9.4000	+11.905%	1	42	-98.191%
2025-11-24	8.4000	8.4000	8.4000	8.4000	-11.579%	1	41	-97.976%
2025-11-21	9.5000	9.5000	9.5000	9.5000	+12.426%	1	42	-98.211%
2025-11-17	8.4500	8.4500	8.4500	8.4500	-15.500%	5	42	-97.988%
2025-10-27	9.6000	10.0000	9.6000	10.0000	-25.926%	16	29	-98.300%
2025-10-09	13.5000	13.5000	13.5000	13.5000	+8.000%	4	29	-98.741%
2025-10-08	12.6000	12.6000	12.5000	12.5000	-5.303%	2	33	-98.640%
2025-10-07	13.2000	13.2000	13.2000	13.2000	+6.796%	5	36	-98.712%
2025-10-02	12.3600	12.3600	12.3600	12.3600	+6.552%	2	36	-98.625%
2025-10-01	11.6000	11.6000	11.6000	11.6000	+16.000%	1	38	-98.534%
2025-09-30	10.0000	10.0000	10.0000	10.0000	-4.762%	1	37	-98.300%
2025-09-29	10.5000	10.5000	10.5000	10.5000	+12.903%	1	36	-98.381%
2025-09-25	9.3000	9.3000	9.3000	9.3000	-4.615%	1	35	-98.172%
2025-09-22	9.7500	9.7500	9.7500	9.7500	+10.795%	1	35	-98.256%
2025-09-19	8.8000	8.8000	8.8000	8.8000	-11.290%	1	35	-98.068%
2025-09-17	9.9200	9.9200	9.9200	9.9200	-0.800%	1	34	-98.286%
2025-09-15	10.5000	10.5000	10.0000	10.0000	-17.012%	3	34	-98.300%
2025-09-12	12.0900	12.0900	12.0500	12.0500	-6.589%	2	31	-98.589%
2025-09-10	13.1500	13.1500	12.9000	12.9000	-11.583%	3	30	-98.682%
2025-09-04	14.5900	14.5900	14.5900	14.5900	-13.822%	1	27	-98.835%
2025-09-02	18.6000	18.6000	16.0000	16.9300	-30.898%	14	27	-98.996%
2025-08-25	23.9500	24.5000	22.9000	24.5000	-10.909%	21	16	-99.306%
2025-07-21	27.5000	27.5000	27.5000	27.5000	+8.268%	1	6	-99.382%
2025-07-14	25.4000	25.4000	25.4000	25.4000	-20.625%	1	7	-99.331%
2025-07-10	30.0000	32.0000	30.0000	32.0000	+1.911%	2	6	-99.469%
2025-07-02	31.4000	31.4000	31.4000	31.4000	+10.563%	1	8	-99.459%
2025-07-01	28.4000	28.4000	28.4000	28.4000	+14.747%	5	9	-99.401%
2025-06-30	24.7500	24.7500	24.7500	24.7500	+1.434%	1	4	-99.313%
2025-06-27	24.4000	24.4000	24.4000	24.4000	-2.789%	1	3	-99.303%
2025-06-23	25.0000	25.1000	25.0000	25.1000	0.000%	2	2	-99.323%