Dark

STZ20260918C165
STZ Sep 18 2026 165.00 Call (STZ260918C00165000)
option OPRA

EOD

Aug 24, 2026

0.05000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	254	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-50.000%	4	253	0.000%
2026-08-11	0.1000	0.1000	0.1000	0.1000	-62.963%	1	257	-50.000%
2026-08-04	0.2700	0.2700	0.2700	0.2700	-3.571%	2	257	-81.481%
2026-08-03	0.2800	0.2800	0.2800	0.2800	+7.692%	1	258	-82.143%
2026-07-30	0.2600	0.2600	0.2600	0.2600	+4.000%	10	259	-80.769%
2026-07-27	0.2500	0.2500	0.2500	0.2500	-16.667%	4	269	-80.000%
2026-07-24	0.2500	0.3000	0.2500	0.3000	-14.286%	47	269	-83.333%
2026-07-23	0.3500	0.3500	0.3500	0.3500	0.000%	1	275	-85.714%
2026-07-22	0.3500	0.3500	0.3500	0.3500	-12.500%	27	276	-85.714%
2026-07-21	0.5700	0.5700	0.3500	0.4000	-33.333%	31	249	-87.500%
2026-07-16	0.5500	0.6000	0.5500	0.6000	-14.286%	22	249	-91.667%
2026-07-13	0.6500	0.8500	0.6000	0.7000	+16.667%	56	246	-92.857%
2026-07-10	0.6000	0.6200	0.6000	0.6000	+15.385%	20	264	-91.667%
2026-07-09	0.4000	0.5300	0.4000	0.5200	+10.638%	4	278	-90.385%
2026-07-08	0.6000	0.6000	0.4700	0.4700	-14.545%	13	278	-89.362%
2026-07-07	0.5500	0.5500	0.5500	0.5500	+5.769%	2	271	-90.909%
2026-07-06	0.5500	0.5500	0.5200	0.5200	-50.476%	3	271	-90.385%
2026-07-01	1.0000	1.0500	1.0000	1.0500	-30.000%	23	274	-95.238%
2026-06-30	1.6700	1.6700	1.5000	1.5000	-21.053%	16	290	-96.667%
2026-06-29	1.9000	1.9000	1.9000	1.9000	-25.490%	4	290	-97.368%
2026-06-24	2.5500	2.5500	2.5500	2.5500	+2.000%	6	287	-98.039%
2026-06-23	2.5000	2.5000	2.5000	2.5000	+3.734%	17	285	-98.000%
2026-06-22	3.0000	3.0000	2.4000	2.4100	+7.111%	44	285	-97.925%
2026-06-17	2.7000	2.7000	2.2500	2.2500	-29.688%	10	278	-97.778%
2026-06-16	4.2100	4.2600	3.1700	3.2000	-33.333%	9	278	-98.438%
2026-06-15	4.8000	4.8000	4.8000	4.8000	+4.348%	1	282	-98.958%
2026-06-12	3.7000	4.7000	3.7000	4.6000	+54.882%	14	282	-98.913%
2026-06-11	2.9700	2.9700	2.9700	2.9700	+2.414%	4	282	-98.316%
2026-06-09	2.9000	2.9000	2.9000	2.9000	-12.121%	5	282	-98.276%
2026-06-08	3.2000	3.3000	3.1000	3.3000	+10.000%	7	282	-98.485%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+35.747%	1	286	-98.333%
2026-06-04	2.2000	2.2100	2.2000	2.2100	+0.455%	2	286	-97.738%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-6.383%	1	286	-97.727%
2026-06-01	2.4500	2.4500	2.3500	2.3500	-21.667%	3	286	-97.872%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-6.250%	1	287	-98.333%
2026-05-28	3.2000	3.2000	3.2000	3.2000	-34.694%	2	287	-98.438%
2026-05-26	4.2000	4.9000	4.2000	4.9000	-22.222%	6	289	-98.980%
2026-05-20	5.8000	6.3000	5.8000	6.3000	+46.512%	9	287	-99.206%
2026-05-18	4.2200	4.6000	4.2200	4.3000	+22.857%	18	286	-98.837%
2026-05-15	3.5500	3.5500	3.5000	3.5000	0.000%	6	286	-98.571%
2026-05-14	3.4000	3.5000	3.4000	3.5000	0.000%	5	282	-98.571%
2026-05-13	4.1500	4.1500	3.5000	3.5000	-20.455%	23	278	-98.571%
2026-05-11	4.8000	4.8000	4.4000	4.4000	-20.000%	5	278	-98.864%
2026-05-08	5.5000	5.5000	5.5000	5.5000	-3.509%	8	278	-99.091%
2026-05-05	5.7000	5.7000	5.7000	5.7000	-24.901%	1	286	-99.123%
2026-05-01	7.5900	7.5900	7.5900	7.5900	-9.643%	2	285	-99.341%
2026-04-30	8.4000	8.4000	8.4000	8.4000	+31.250%	1	285	-99.405%
2026-04-29	6.7000	6.7000	6.3700	6.4000	-14.324%	7	284	-99.219%
2026-04-28	7.4700	7.4700	7.4700	7.4700	-5.443%	2	283	-99.331%
2026-04-27	8.0000	8.0000	7.9000	7.9000	+3.268%	9	283	-99.367%
2026-04-24	8.6000	8.7000	7.6500	7.6500	-21.939%	3	274	-99.346%
2026-04-23	9.8000	9.8000	9.8000	9.8000	+12.644%	1	272	-99.490%
2026-04-22	8.7000	8.7000	8.7000	8.7000	-5.435%	2	271	-99.425%
2026-04-21	9.7000	9.7000	9.2000	9.2000	-9.804%	2	267	-99.457%
2026-04-20	10.9000	10.9000	10.2000	10.2000	-9.814%	2	267	-99.510%
2026-04-15	11.3100	11.3100	11.3100	11.3100	-12.664%	1	265	-99.558%
2026-04-14	12.9500	12.9500	12.9500	12.9500	-4.074%	1	265	-99.614%
2026-04-10	13.2600	14.3000	13.1000	13.5000	+18.317%	9	264	-99.630%
2026-04-09	10.1000	11.4100	10.1000	11.4100	+21.383%	6	264	-99.562%
2026-04-07	9.4000	9.4000	9.4000	9.4000	+14.634%	10	261	-99.468%
2026-04-02	8.3000	8.3000	8.2000	8.2000	+9.333%	21	230	-99.390%
2026-04-01	8.1000	8.2000	7.5000	7.5000	-9.639%	47	230	-99.333%
2026-03-31	8.1000	8.3000	8.1000	8.3000	-2.353%	35	183	-99.398%
2026-03-30	8.6000	8.6000	8.4000	8.5000	+4.938%	9	148	-99.412%
2026-03-26	9.0000	9.1000	8.1000	8.1000	-3.571%	18	139	-99.383%
2026-03-25	8.7000	8.7000	7.9000	8.4000	-14.286%	39	127	-99.405%
2026-03-24	9.0000	10.2000	8.9000	9.8000	+6.522%	11	106	-99.490%
2026-03-23	8.6000	9.2000	8.6000	9.2000	+5.747%	12	107	-99.457%
2026-03-20	8.9000	8.9000	8.6000	8.7000	-2.247%	17	106	-99.425%
2026-03-18	9.0000	9.0000	8.8000	8.9000	-4.301%	11	102	-99.438%
2026-03-17	9.3000	9.4000	9.3000	9.3000	+17.722%	20	104	-99.462%
2026-03-10	7.9000	7.9000	7.9000	7.9000	-6.509%	1	91	-99.367%
2026-03-05	10.3000	10.3000	8.4500	8.4500	-18.750%	6	92	-99.408%
2026-03-03	10.4000	10.4000	10.4000	10.4000	-15.447%	9	93	-99.519%
2026-03-02	12.3000	12.3000	12.3000	12.3000	-0.806%	9	84	-99.593%
2026-02-27	12.1000	12.4000	12.1000	12.4000	+8.772%	9	76	-99.597%
2026-02-26	11.3000	11.4000	11.3000	11.4000	+0.885%	9	73	-99.561%
2026-02-25	12.1000	12.1000	11.3000	11.3000	-5.042%	7	72	-99.558%
2026-02-20	12.0000	12.0000	11.9000	11.9000	0.000%	5	72	-99.580%
2026-02-18	11.9000	11.9000	11.9000	11.9000	+6.250%	2	68	-99.580%
2026-02-17	11.2000	11.2000	11.2000	11.2000	-3.448%	2	68	-99.554%
2026-02-13	11.3000	11.6000	11.3000	11.6000	-32.362%	6	66	-99.569%
2026-02-10	17.1500	17.1500	17.1500	17.1500	+3.003%	1	66	-99.708%
2026-02-06	15.5000	16.6500	15.5000	16.6500	-7.449%	2	65	-99.700%
2026-02-04	17.9900	17.9900	17.9900	17.9900	+58.084%	1	65	-99.722%
2026-01-29	11.3800	11.3800	11.3800	11.3800	-17.055%	5	64	-99.561%
2026-01-26	13.7200	13.7200	13.7200	13.7200	-4.324%	2	69	-99.636%
2026-01-22	14.3400	14.3400	14.3400	14.3400	-5.658%	1	69	-99.651%
2026-01-21	15.2000	15.2000	15.2000	15.2000	+1.266%	5	68	-99.671%
2026-01-20	15.0000	15.0100	15.0000	15.0100	+29.957%	42	63	-99.667%
2026-01-16	11.5500	11.5500	11.5500	11.5500	-6.780%	2	20	-99.567%
2026-01-14	11.9900	12.3900	11.9900	12.3900	+22.673%	4	20	-99.596%
2026-01-13	10.1000	10.1000	10.1000	10.1000	-10.619%	6	22	-99.505%
2025-12-10	11.3000	11.3000	11.3000	11.3000	+31.395%	1	22	-99.558%
2025-11-18	8.6000	8.6000	8.6000	8.6000	+24.638%	1	23	-99.419%
2025-11-07	6.9000	6.9000	6.9000	6.9000	-0.719%	1	23	-99.275%
2025-10-30	6.9500	6.9500	6.9500	6.9500	-0.714%	1	22	-99.281%
2025-10-29	7.0000	7.0000	7.0000	7.0000	-26.316%	1	21	-99.286%
2025-10-16	9.5000	9.5000	9.5000	9.5000	-14.337%	1	22	-99.474%
2025-10-03	11.0900	11.0900	11.0900	11.0900	+3.936%	1	21	-99.549%
2025-10-02	10.8000	10.8000	10.6700	10.6700	+12.316%	3	20	-99.531%
2025-10-01	9.5000	9.5000	9.5000	9.5000	0.000%	4	20	-99.474%
2025-09-29	9.5000	9.5000	9.5000	9.5000	+10.465%	6	24	-99.474%
2025-09-24	8.6000	8.6000	8.6000	8.6000	+12.272%	2	30	-99.419%
2025-09-23	8.7000	8.7000	7.6600	7.6600	-11.954%	5	32	-99.347%
2025-09-22	8.7000	8.7000	8.7000	8.7000	+15.232%	2	29	-99.425%
2025-09-19	7.5500	7.5500	7.5500	7.5500	-2.581%	1	27	-99.338%
2025-09-18	7.7500	7.7500	7.7500	7.7500	-9.251%	1	26	-99.355%
2025-09-15	9.9500	9.9500	8.5000	8.5400	-18.667%	4	25	-99.415%
2025-09-12	11.2000	11.2000	10.1100	10.5000	-29.341%	9	21	-99.524%
2025-09-02	14.8600	14.8600	14.8600	14.8600	-21.251%	1	18	-99.664%
2025-08-26	18.8700	18.8700	18.8700	18.8700	-7.500%	1	17	-99.735%
2025-08-25	20.4000	20.4000	20.4000	20.4000	-8.929%	4	17	-99.755%
2025-08-21	22.4000	22.4000	22.4000	22.4000	-2.609%	2	14	-99.777%
2025-07-15	23.0000	23.0000	23.0000	23.0000	-5.350%	1	12	-99.783%
2025-07-14	23.2200	24.3000	23.2200	24.3000	-10.000%	2	12	-99.794%
2025-07-02	27.0000	27.0000	27.0000	27.0000	+11.111%	10	10	-99.815%
2025-07-01	24.3000	24.3000	24.3000	24.3000	0.000%	10	10	-99.794%