Dark

STZ20260918C170
STZ Sep 18 2026 170.00 Call (STZ260918C00170000)
option OPRA

EOD

Aug 20, 2026

0.1200+20.000%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.1200	0.1200	0.1200	0.1200	+20.000%	1	975	0.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-23.077%	5	976	+20.000%
2026-08-07	0.1300	0.1300	0.1300	0.1300	-13.333%	1	981	-7.692%
2026-08-06	0.1300	0.1500	0.1300	0.1500	+50.000%	48	980	-20.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	-33.333%	2	971	+20.000%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-25.000%	2	971	-20.000%
2026-07-31	0.1800	0.2000	0.1800	0.2000	+100.000%	3	971	-40.000%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-60.000%	1	973	+20.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-16.667%	1	974	-52.000%
2026-07-21	0.2500	0.3000	0.2500	0.3000	-14.286%	25	974	-60.000%
2026-07-20	0.3500	0.3500	0.3500	0.3500	-30.000%	2	974	-65.714%
2026-07-17	0.5000	0.5000	0.5000	0.5000	+11.111%	1	972	-76.000%
2026-07-16	0.4500	0.4500	0.4000	0.4500	+12.500%	12	971	-73.333%
2026-07-15	0.3500	0.4000	0.3500	0.4000	-20.000%	2	966	-70.000%
2026-07-13	0.4000	0.7000	0.4000	0.5000	+25.000%	26	965	-76.000%
2026-07-10	0.4000	0.4500	0.3500	0.4000	+33.333%	43	963	-70.000%
2026-07-08	0.3000	0.3000	0.2500	0.3000	-33.333%	16	963	-60.000%
2026-07-07	0.5200	0.5200	0.4500	0.4500	+7.143%	42	973	-73.333%
2026-07-06	0.4000	0.4200	0.4000	0.4200	-57.576%	2	1,005	-71.429%
2026-06-30	1.1000	1.1000	0.9900	0.9900	-24.427%	3	1,007	-87.879%
2026-06-29	1.5400	1.5400	1.3100	1.3100	-39.070%	4	1,008	-90.840%
2026-06-26	2.1500	2.1500	2.1500	2.1500	+22.857%	35	1,004	-94.419%
2026-06-25	1.7500	1.7500	1.7500	1.7500	-10.256%	1	969	-93.143%
2026-06-24	1.9500	1.9500	1.9500	1.9500	+9.551%	2	969	-93.846%
2026-06-23	1.7800	1.7800	1.7800	1.7800	-1.111%	1	969	-93.258%
2026-06-22	2.0000	2.0000	1.8000	1.8000	+5.882%	5	969	-93.333%
2026-06-18	1.5000	1.7000	1.5000	1.7000	-15.000%	11	957	-92.941%
2026-06-17	2.0000	2.0000	2.0000	2.0000	-24.528%	1	957	-94.000%
2026-06-16	2.6500	2.6500	2.6500	2.6500	-8.621%	5	957	-95.472%
2026-06-15	3.2000	3.2000	2.9000	2.9000	-10.494%	4	953	-95.862%
2026-06-12	2.9000	3.5000	2.9000	3.2400	+37.872%	16	953	-96.296%
2026-06-11	2.8000	2.8000	2.3300	2.3500	0.000%	10	953	-94.894%
2026-06-10	2.3000	2.3500	2.3000	2.3500	-5.242%	3	961	-94.894%
2026-06-05	2.1000	2.4800	2.1000	2.4800	+35.519%	3	960	-95.161%
2026-06-04	1.8000	1.9000	1.8000	1.8300	+10.909%	28	957	-93.443%
2026-06-02	1.8500	1.8500	1.6500	1.6500	-18.719%	277	940	-92.727%
2026-06-01	2.0300	2.0300	2.0300	2.0300	-13.617%	1	706	-94.089%
2026-05-29	2.3500	2.3500	2.3500	2.3500	-7.843%	15	707	-94.894%
2026-05-28	2.5500	2.5500	2.5500	2.5500	-37.653%	6	722	-95.294%
2026-05-27	4.0900	4.0900	4.0900	4.0900	+7.632%	1	725	-97.066%
2026-05-26	4.5000	4.5000	3.2000	3.8000	-7.543%	13	725	-96.842%
2026-05-20	4.1100	4.1100	4.1100	4.1100	+27.640%	1	722	-97.080%
2026-05-18	3.0000	3.2200	3.0000	3.2200	+7.333%	2	720	-96.273%
2026-05-14	3.0000	3.0000	3.0000	3.0000	-6.250%	10	720	-96.000%
2026-05-12	3.1000	3.2000	3.1000	3.2000	-5.882%	2	725	-96.250%
2026-05-11	3.5000	3.8000	3.4000	3.4000	-25.275%	7	725	-96.471%
2026-05-07	4.7000	4.7000	4.5500	4.5500	-17.273%	19	726	-97.363%
2026-05-06	5.2500	5.5000	5.2500	5.5000	+9.780%	2	707	-97.818%
2026-05-05	5.0000	5.3000	5.0000	5.0100	+28.462%	33	705	-97.605%
2026-05-04	3.8000	3.9000	3.8000	3.9000	-31.579%	32	704	-96.923%
2026-05-01	5.7000	5.7000	5.6000	5.7000	-17.391%	9	706	-97.895%
2026-04-30	7.0000	7.0000	6.9000	6.9000	+38.000%	3	706	-98.261%
2026-04-29	5.0000	5.0000	5.0000	5.0000	-18.033%	1	706	-97.600%
2026-04-28	6.1000	6.1000	6.1000	6.1000	+8.929%	11	705	-98.033%
2026-04-24	5.7000	5.7000	5.6000	5.6000	-25.333%	27	716	-97.857%
2026-04-23	7.3000	7.5000	7.3000	7.5000	+7.143%	7	716	-98.400%
2026-04-22	6.7500	7.0000	6.7500	7.0000	+1.449%	4	716	-98.286%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-8.000%	27	716	-98.261%
2026-04-20	8.1000	8.1000	7.5000	7.5000	-11.765%	33	716	-98.400%
2026-04-17	8.7000	8.8000	8.5000	8.5000	-10.432%	27	716	-98.588%
2026-04-16	8.8000	9.4900	8.8000	9.4900	-0.105%	27	720	-98.736%
2026-04-15	9.4000	9.6000	9.3000	9.5000	-6.863%	28	725	-98.737%
2026-04-14	10.1000	10.2000	9.9000	10.2000	+4.082%	28	744	-98.824%
2026-04-13	9.9000	10.5000	9.8000	9.8000	-9.259%	43	765	-98.776%
2026-04-10	11.0000	12.4700	10.8000	10.8000	+16.129%	6	782	-98.889%
2026-04-09	8.5000	9.6000	8.5000	9.3000	+56.303%	28	783	-98.710%
2026-04-08	5.9500	5.9500	5.9500	5.9500	-18.493%	2	785	-97.983%
2026-04-07	7.4000	7.4000	7.3000	7.3000	+5.644%	6	783	-98.356%
2026-04-06	6.9100	6.9100	6.9100	6.9100	+4.697%	1	784	-98.263%
2026-03-31	6.6000	6.7000	6.6000	6.6000	-8.333%	13	784	-98.182%
2026-03-30	7.1000	7.2000	6.9000	7.2000	-2.703%	9	772	-98.333%
2026-03-27	7.8400	7.8400	7.4000	7.4000	0.000%	2	764	-98.378%
2026-03-26	7.2000	7.7000	7.2000	7.4000	+8.824%	19	764	-98.378%
2026-03-25	7.5000	7.5000	6.5000	6.8000	-15.000%	42	747	-98.235%
2026-03-24	7.3000	8.3000	7.3000	8.0000	+12.518%	10	726	-98.500%
2026-03-23	7.5600	7.6000	7.1100	7.1100	-1.250%	7	716	-98.312%
2026-03-20	7.2000	7.2000	7.2000	7.2000	-2.703%	2	710	-98.333%
2026-03-19	7.5000	7.5000	7.4000	7.4000	+2.778%	3	708	-98.378%
2026-03-18	7.4000	7.4000	7.2000	7.2000	-6.494%	14	705	-98.333%
2026-03-17	7.7000	7.7000	7.7000	7.7000	-3.145%	1	693	-98.442%
2026-03-16	7.9500	7.9500	7.9500	7.9500	+22.308%	1	693	-98.491%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-22.619%	1	692	-98.154%
2026-03-04	8.4000	8.4000	8.4000	8.4000	-3.448%	1	692	-98.571%
2026-03-03	8.7000	8.7000	8.7000	8.7000	-17.925%	9	692	-98.621%
2026-03-02	10.4000	10.6000	10.4000	10.6000	+0.952%	10	692	-98.868%
2026-02-27	10.3200	10.5000	10.3000	10.5000	+11.702%	17	700	-98.857%
2026-02-26	9.4000	9.4000	9.4000	9.4000	0.000%	2	712	-98.723%
2026-02-25	9.7000	9.7000	9.4000	9.4000	-17.471%	8	704	-98.723%
2026-02-24	11.3000	11.3900	11.2000	11.3900	-0.088%	8	704	-98.946%
2026-02-23	11.4000	11.4000	11.4000	11.4000	+14.000%	1	698	-98.947%
2026-02-20	10.1000	10.1000	10.0000	10.0000	-0.990%	5	699	-98.800%
2026-02-18	10.1000	10.1000	10.1000	10.1000	+12.222%	2	699	-98.812%
2026-02-17	9.0000	9.0000	9.0000	9.0000	-5.263%	2	699	-98.667%
2026-02-13	9.4000	9.5400	9.4000	9.5000	-34.438%	19	692	-98.737%
2026-02-04	14.5000	14.5000	14.4900	14.4900	+27.105%	4	692	-99.172%
2026-01-27	11.4000	11.4000	11.4000	11.4000	-15.556%	2	692	-98.947%
2026-01-21	12.3500	13.5000	12.3500	13.5000	+0.372%	4	690	-99.111%
2026-01-20	13.0700	13.4500	13.0700	13.4500	+20.628%	10	691	-99.108%
2026-01-15	10.9000	11.1900	10.9000	11.1500	+13.198%	100	685	-98.924%
2026-01-14	9.5000	9.8500	9.5000	9.8500	+36.806%	2	611	-98.782%
2026-01-09	7.2000	7.2000	7.2000	7.2000	-2.703%	1	612	-98.333%
2026-01-08	6.7000	7.4000	6.7000	7.4000	+25.000%	8	612	-98.378%
2026-01-07	5.9200	5.9200	5.9200	5.9200	-12.941%	1	605	-97.973%
2026-01-05	6.8000	6.8000	6.8000	6.8000	+17.241%	5	605	-98.235%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+1.222%	5	605	-97.931%
2025-12-26	5.7300	5.7300	5.7300	5.7300	-49.825%	2	600	-97.906%
2025-12-12	11.4200	11.4200	11.4200	11.4200	+3.818%	1	600	-98.949%
2025-12-11	11.0000	11.0000	11.0000	11.0000	+11.111%	10	601	-98.909%
2025-12-10	8.9000	9.9000	8.9000	9.9000	+19.565%	11	596	-98.788%
2025-12-09	8.2800	8.2800	8.2800	8.2800	+42.759%	1	596	-98.551%
2025-11-25	5.8000	5.8000	5.8000	5.8000	-10.769%	8	596	-97.931%
2025-11-17	6.5000	6.5000	6.5000	6.5000	+9.244%	1	596	-98.154%
2025-11-13	5.9500	5.9500	5.9500	5.9500	-20.027%	1	595	-97.983%
2025-11-12	7.4400	7.4400	7.4400	7.4400	+6.286%	2	596	-98.387%
2025-11-11	6.8000	7.0000	6.8000	7.0000	+22.807%	501	598	-98.286%
2025-11-10	5.7000	5.7000	5.7000	5.7000	-1.724%	2	97	-97.895%
2025-11-07	5.8000	5.8000	5.8000	5.8000	+31.818%	1	95	-97.931%
2025-10-31	5.4900	5.4900	4.4000	4.4000	-26.667%	2	95	-97.273%
2025-10-30	6.0000	6.0000	6.0000	6.0000	-15.493%	1	97	-98.000%
2025-10-28	7.1000	7.1000	7.1000	7.1000	-4.054%	70	96	-98.310%
2025-10-27	7.4000	7.4000	7.2600	7.4000	-9.756%	50	86	-98.378%
2025-10-22	8.2000	8.2000	8.2000	8.2000	0.000%	1	86	-98.537%
2025-10-15	8.2000	8.2000	8.2000	8.2000	-8.889%	1	85	-98.537%
2025-10-14	9.4500	9.4500	9.0000	9.0000	-0.552%	2	84	-98.667%
2025-10-10	9.4000	9.4000	9.0500	9.0500	-9.500%	11	84	-98.674%
2025-10-09	9.7000	10.0000	9.6000	10.0000	+6.952%	19	93	-98.800%
2025-10-08	9.0200	9.7000	8.8000	9.3500	+14.024%	23	107	-98.717%
2025-10-07	10.4000	10.4000	8.2000	8.2000	-4.651%	86	100	-98.537%
2025-10-06	9.4000	9.4000	8.4000	8.6000	-10.417%	16	100	-98.605%
2025-10-03	9.6000	9.6000	9.6000	9.6000	+3.226%	2	104	-98.750%
2025-10-02	9.1000	9.4000	9.0000	9.3000	+18.471%	26	102	-98.710%
2025-09-30	7.8500	7.8500	7.8500	7.8500	-4.964%	2	116	-98.471%
2025-09-29	8.2600	8.2600	8.2600	8.2600	+27.077%	1	114	-98.547%
2025-09-19	6.5000	6.5000	6.5000	6.5000	-5.797%	1	114	-98.154%
2025-09-18	6.9000	6.9000	6.9000	6.9000	+2.679%	1	113	-98.261%
2025-09-17	6.7200	6.7200	6.7200	6.7200	-9.189%	10	112	-98.214%
2025-09-15	8.3000	8.3000	7.4000	7.4000	-22.917%	38	102	-98.378%
2025-09-11	9.6000	9.6000	9.6000	9.6000	-2.538%	1	66	-98.750%
2025-09-10	9.9000	9.9000	9.8500	9.8500	-16.525%	3	65	-98.782%
2025-09-09	11.8000	11.8000	11.8000	11.8000	-0.840%	3	62	-98.983%
2025-09-05	11.9000	11.9000	11.9000	11.9000	+13.333%	1	59	-98.992%
2025-09-04	10.5000	10.5000	10.5000	10.5000	-4.632%	35	58	-98.857%
2025-09-03	11.0100	11.0100	11.0100	11.0100	-35.235%	1	48	-98.910%
2025-08-27	17.0000	17.0000	17.0000	17.0000	+1.190%	2	47	-99.294%
2025-08-26	18.4600	18.5000	16.8000	16.8000	-15.578%	11	34	-99.286%
2025-08-21	19.9000	19.9000	19.9000	19.9000	-5.238%	2	34	-99.397%
2025-08-19	21.5000	21.8000	20.5000	21.0000	-9.871%	24	32	-99.429%
2025-08-15	23.3000	23.3000	23.3000	23.3000	-3.440%	1	24	-99.485%
2025-07-30	25.0000	25.0000	24.1300	24.1300	-11.934%	2	23	-99.503%
2025-07-23	27.6000	27.6000	27.4000	27.4000	+6.615%	3	24	-99.562%
2025-07-22	25.1000	25.7000	25.1000	25.7000	+11.739%	15	25	-99.533%
2025-07-18	23.0000	23.0000	23.0000	23.0000	-4.087%	2	27	-99.478%
2025-07-17	23.9800	23.9800	23.9800	23.9800	+7.054%	1	29	-99.500%
2025-07-16	22.4000	22.4000	22.4000	22.4000	+9.268%	1	29	-99.464%
2025-07-15	20.5000	20.5000	20.5000	20.5000	+2.500%	1	28	-99.415%
2025-07-14	21.8000	22.0000	19.5000	20.0000	-18.367%	11	28	-99.400%
2025-07-11	24.0000	24.5000	23.9200	24.5000	-3.922%	9	20	-99.510%
2025-07-10	25.5000	25.5000	25.5000	25.5000	+10.870%	5	11	-99.529%
2025-07-09	23.0000	23.0000	23.0000	23.0000	-12.214%	5	16	-99.478%
2025-07-03	26.2000	26.2000	26.2000	26.2000	+8.264%	1	10	-99.542%
2025-07-02	25.9000	25.9000	24.2000	24.2000	+7.556%	6	10	-99.504%
2025-07-01	23.4000	23.4000	22.5000	22.5000	-12.959%	4	8	-99.467%
2025-06-09	25.8500	25.8500	25.8500	25.8500	-0.958%	2	4	-99.536%
2025-06-06	26.1000	26.1000	26.1000	26.1000	+1.163%	4	2	-99.540%
2025-06-05	26.0000	26.0000	25.8000	25.8000	0.000%	2	2	-99.535%