Dark

STZ20260918P120
STZ Sep 18 2026 120.00 Put (STZ260918P00120000)
option OPRA

EOD

Aug 24, 2026

0.1900-50.000%(-0.1900)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2500	0.2500	0.1700	0.1900	-50.000%	5	719	0.000%
2026-08-21	0.4000	0.4000	0.3200	0.3800	-36.667%	16	719	-50.000%
2026-08-20	0.6000	0.6000	0.6000	0.6000	+7.143%	6	726	-68.333%
2026-08-19	0.5600	0.5600	0.5600	0.5600	-20.000%	10	732	-66.071%
2026-08-18	0.7500	0.9900	0.7000	0.7000	-22.222%	5	742	-72.857%
2026-08-17	0.4400	0.9000	0.3200	0.9000	+164.706%	187	739	-78.889%
2026-08-14	0.4000	0.4000	0.3100	0.3400	-32.000%	10	707	-44.118%
2026-08-13	0.6000	0.7200	0.4000	0.5000	-25.373%	34	715	-62.000%
2026-08-12	0.7800	0.8000	0.6700	0.6700	-8.219%	10	710	-71.642%
2026-08-11	0.9000	0.9300	0.7300	0.7300	-18.889%	28	711	-73.973%
2026-08-10	0.8500	0.9000	0.7900	0.9000	+28.571%	7	707	-78.889%
2026-08-07	0.9500	1.1000	0.7000	0.7000	-44.000%	16	700	-72.857%
2026-08-06	1.2500	1.3500	1.1000	1.2500	-23.313%	78	710	-84.800%
2026-08-05	1.8500	1.8500	1.6000	1.6300	+0.617%	30	656	-88.344%
2026-08-04	1.9000	1.9000	1.6200	1.6200	-4.706%	34	669	-88.272%
2026-08-03	1.7000	1.8000	1.6000	1.7000	-15.000%	79	639	-88.824%
2026-07-31	1.9500	2.1500	1.9500	2.0000	-13.420%	51	591	-90.500%
2026-07-30	2.1500	2.3100	2.1500	2.3100	+12.683%	4	598	-91.775%
2026-07-29	1.7500	2.0500	1.7500	2.0500	-15.638%	2	598	-90.732%
2026-07-27	2.3900	2.6000	2.1000	2.4300	+3.404%	9	596	-92.181%
2026-07-24	2.3500	2.3500	2.3500	2.3500	-19.521%	21	594	-91.915%
2026-07-23	2.7000	2.9500	2.7000	2.9200	+24.786%	3	573	-93.493%
2026-07-22	2.2000	2.3700	2.2000	2.3400	-11.698%	80	572	-91.880%
2026-07-21	2.2500	2.6500	2.2500	2.6500	+35.897%	25	527	-92.830%
2026-07-16	1.9000	1.9500	1.8500	1.9500	-23.529%	7	508	-90.256%
2026-07-15	2.5500	2.5500	2.5500	2.5500	+40.110%	15	504	-92.549%
2026-07-13	1.8200	1.8200	1.8200	1.8200	-20.870%	5	489	-89.560%
2026-07-10	2.3000	2.3000	2.3000	2.3000	-13.858%	1	484	-91.739%
2026-07-08	3.0200	3.0200	2.6700	2.6700	+5.952%	13	484	-92.884%
2026-07-07	3.0000	3.0000	2.3000	2.5200	-22.936%	6	485	-92.460%
2026-07-06	3.1500	3.5000	3.1500	3.2700	+65.990%	26	481	-94.190%
2026-07-02	1.9700	1.9700	1.9700	1.9700	-8.372%	1	465	-90.355%
2026-07-01	2.0200	2.2300	2.0200	2.1500	-15.686%	4	465	-91.163%
2026-06-30	2.3500	2.5500	2.3000	2.5500	+112.500%	81	463	-92.549%
2026-06-29	1.2000	1.2000	1.2000	1.2000	-78.761%	9	387	-84.167%
2026-06-25	5.6500	5.6500	5.6500	5.6500	+162.791%	1	378	-96.637%
2026-06-22	2.2500	2.2500	2.1500	2.1500	+2.381%	2	377	-91.163%
2026-06-17	2.1000	2.1000	2.1000	2.1000	+38.158%	5	372	-90.952%
2026-06-15	1.5100	1.5200	1.5100	1.5200	-26.214%	5	372	-87.500%
2026-06-11	2.0600	2.0600	2.0600	2.0600	-37.576%	1	372	-90.777%
2026-06-04	3.3000	3.3000	3.3000	3.3000	-5.714%	20	372	-94.242%
2026-06-01	3.5000	3.5000	3.5000	3.5000	+2.941%	1	352	-94.571%
2026-05-28	3.4000	3.4000	3.4000	3.4000	+3.030%	1	352	-94.412%
2026-05-14	3.3000	3.3000	3.3000	3.3000	+0.917%	1	353	-94.242%
2026-05-11	2.6100	3.2700	2.6100	3.2700	+55.714%	15	352	-94.190%
2026-05-07	2.1000	2.1000	2.1000	2.1000	+14.754%	1	339	-90.952%
2026-05-06	1.9500	1.9500	1.8000	1.8300	-18.667%	24	339	-89.617%
2026-05-04	2.2000	2.2500	2.2000	2.2500	+45.161%	2	337	-91.556%
2026-04-21	1.5000	1.5500	1.5000	1.5500	+6.897%	2	339	-87.742%
2026-04-13	1.4500	1.4500	1.4500	1.4500	-60.811%	9	339	-86.897%
2026-03-31	3.6000	3.8000	3.6000	3.7000	+5.714%	4	343	-94.865%
2026-03-30	3.6000	3.6000	3.5000	3.5000	+4.478%	3	343	-94.571%
2026-03-27	3.3500	3.3500	3.3500	3.3500	+7.372%	1	343	-94.328%
2026-03-24	3.1200	3.1200	3.1200	3.1200	-13.333%	1	344	-93.910%
2026-03-19	3.6000	3.6000	3.6000	3.6000	-5.263%	1	345	-94.722%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-17.391%	4	346	-95.000%
2026-03-09	4.6000	4.6000	4.5000	4.6000	+39.394%	12	342	-95.870%
2026-03-03	3.3000	3.3000	3.3000	3.3000	+11.864%	2	334	-94.242%
2026-02-25	2.9500	2.9500	2.9500	2.9500	-20.270%	2	330	-93.559%
2026-02-13	3.7000	3.7000	3.7000	3.7000	+85.000%	1	330	-94.865%
2026-02-09	2.0000	2.0000	2.0000	2.0000	-18.367%	3	330	-90.500%
2026-02-05	2.4500	2.4500	2.4500	2.4500	-6.130%	6	327	-92.245%
2026-01-27	2.6100	2.6100	2.6100	2.6100	+4.400%	3	333	-92.720%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-19.355%	1	336	-92.400%
2026-01-16	2.8500	3.1000	2.8500	3.1000	0.000%	189	246	-93.871%
2026-01-15	3.1000	3.1000	3.1000	3.1000	-20.716%	1	246	-93.871%
2026-01-13	3.9100	3.9100	3.9100	3.9100	-36.935%	1	247	-95.141%
2025-12-29	6.2000	6.2000	6.2000	6.2000	-17.001%	1	248	-96.935%
2025-12-22	7.4700	7.4700	7.4700	7.4700	+7.482%	3	245	-97.456%
2025-12-15	6.9500	6.9500	6.9500	6.9500	+12.825%	2	245	-97.266%
2025-12-12	6.1600	6.1600	6.1600	6.1600	-32.308%	2	246	-96.916%
2025-11-25	9.1000	9.1000	9.1000	9.1000	-30.534%	1	246	-97.912%
2025-11-10	13.1000	13.1000	13.1000	13.1000	+11.017%	2	246	-98.550%
2025-11-06	11.8000	11.8000	11.8000	11.8000	+28.540%	3	244	-98.390%
2025-10-27	9.1800	9.1800	9.1800	9.1800	+4.318%	1	240	-97.930%
2025-10-21	8.8000	8.8000	8.8000	8.8000	-2.222%	5	240	-97.841%
2025-10-16	9.0000	9.0000	9.0000	9.0000	-2.808%	50	245	-97.889%
2025-10-15	9.2600	9.2600	9.2600	9.2600	+6.437%	5	195	-97.948%
2025-10-09	8.8000	8.8000	8.7000	8.7000	0.000%	20	190	-97.816%
2025-10-07	8.7000	8.7000	8.7000	8.7000	-10.309%	2	201	-97.816%
2025-10-06	9.6000	10.0300	9.6000	9.7000	+5.435%	22	201	-98.041%
2025-10-03	9.2000	9.2000	9.2000	9.2000	-15.596%	5	180	-97.935%
2025-10-01	10.9000	10.9000	10.9000	10.9000	-7.627%	9	185	-98.257%
2025-09-29	11.8000	11.8000	11.8000	11.8000	-3.279%	1	177	-98.390%
2025-09-26	12.4100	12.4100	12.2000	12.2000	+0.826%	2	176	-98.443%
2025-09-24	12.0500	12.1300	11.9000	12.1000	-1.626%	5	175	-98.430%
2025-09-23	12.3000	12.3000	12.3000	12.3000	+7.895%	5	172	-98.455%
2025-09-22	11.7200	12.0000	11.4000	11.4000	-1.724%	15	167	-98.333%
2025-09-18	11.6000	11.6000	11.6000	11.6000	+3.571%	40	152	-98.362%
2025-09-16	11.0000	11.2000	11.0000	11.2000	+4.673%	10	112	-98.304%
2025-09-15	10.6500	10.7500	10.5000	10.7000	+43.240%	98	102	-98.224%
2025-09-09	7.5000	7.5000	7.4700	7.4700	-4.231%	2	16	-97.456%
2025-09-08	7.6400	7.8000	7.6400	7.8000	+30.000%	6	14	-97.564%
2025-09-02	6.0000	6.0000	6.0000	6.0000	+57.895%	1	8	-96.833%
2025-08-28	3.8000	3.8000	3.8000	3.8000	-36.667%	1	7	-95.000%
2025-08-26	6.0000	6.0000	6.0000	6.0000	+1.695%	3	3	-96.833%
2025-06-30	5.9000	5.9000	5.9000	5.9000	+20.408%	2	3	-96.780%
2025-06-18	4.9000	4.9000	4.9000	4.9000	0.000%	1	0	-96.122%