Dark

STZ20260918P125
STZ Sep 18 2026 125.00 Put (STZ260918P00125000)
option OPRA

EOD

Aug 24, 2026

0.5400-32.500%(-0.2600)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.1900	1.1900	0.4000	0.5400	-32.500%	148	1,898	0.000%
2026-08-21	1.0300	1.0300	0.7700	0.8000	-20.000%	43	1,888	-32.500%
2026-08-20	1.2000	1.2000	1.0000	1.0000	-9.091%	12	1,894	-46.000%
2026-08-19	1.5500	1.6000	1.1000	1.1000	-27.152%	53	1,902	-50.909%
2026-08-18	1.9200	1.9200	1.5000	1.5100	-20.526%	15	1,864	-64.238%
2026-08-17	0.8300	2.1500	0.8300	1.9000	+206.452%	662	1,852	-71.579%
2026-08-14	0.8600	0.8600	0.6000	0.6200	-34.737%	28	1,586	-12.903%
2026-08-13	1.3400	1.3400	0.8900	0.9500	-30.657%	31	1,602	-43.158%
2026-08-12	1.6500	1.6700	1.3700	1.3700	-2.143%	9	1,579	-60.584%
2026-08-11	1.7500	1.9300	1.4000	1.4000	-20.000%	29	1,581	-61.429%
2026-08-10	1.7500	1.7600	1.6700	1.7500	+25.000%	15	1,566	-69.143%
2026-08-07	1.8500	2.0400	1.4000	1.4000	-44.000%	721	1,558	-61.429%
2026-08-06	2.2900	2.5000	2.1000	2.5000	-18.033%	27	1,183	-78.400%
2026-08-05	2.9000	3.1400	2.9000	3.0500	+1.667%	3	1,177	-82.295%
2026-08-04	3.0200	3.0200	3.0000	3.0000	-1.639%	2	1,176	-82.000%
2026-08-03	2.7600	3.0500	2.7500	3.0500	-9.496%	4	1,175	-82.295%
2026-07-31	3.5500	3.6000	3.3700	3.3700	-11.316%	17	1,174	-83.976%
2026-07-30	3.8000	3.8000	3.8000	3.8000	+12.426%	3	1,168	-85.789%
2026-07-29	3.1000	3.4500	3.1000	3.3800	+9.385%	5	1,165	-84.024%
2026-07-28	3.0800	3.2000	2.5500	3.0900	-22.166%	18	1,163	-82.524%
2026-07-27	4.1000	4.6000	3.9700	3.9700	-0.750%	11	1,150	-86.398%
2026-07-24	4.0200	4.1000	3.9500	4.0000	-14.894%	14	1,146	-86.500%
2026-07-23	4.4000	4.7000	4.2000	4.7000	+22.078%	26	1,143	-88.511%
2026-07-22	3.8500	3.8500	3.8500	3.8500	-8.333%	1	1,120	-85.974%
2026-07-21	3.5300	4.2000	3.5300	4.2000	+27.273%	12	1,119	-87.143%
2026-07-20	3.5000	3.5000	3.3000	3.3000	-13.158%	12	1,109	-83.636%
2026-07-17	3.4800	3.8000	2.9200	3.8000	+23.377%	45	1,104	-85.789%
2026-07-16	3.4000	3.4000	2.8500	3.0800	-23.000%	108	1,085	-82.468%
2026-07-15	4.2000	4.2000	4.0000	4.0000	-12.664%	38	1,048	-86.500%
2026-07-14	4.6000	4.9000	4.4000	4.5800	+30.857%	16	1,031	-88.210%
2026-07-13	2.4800	3.5000	2.4600	3.5000	-5.405%	26	1,027	-84.571%
2026-07-10	3.9000	3.9000	3.7000	3.7000	-21.277%	5	1,017	-85.405%
2026-07-09	4.7500	5.0000	4.7000	4.7000	+12.710%	7	1,016	-88.511%
2026-07-08	4.4000	4.4000	4.1700	4.1700	+4.250%	2	1,010	-87.050%
2026-07-07	3.8000	4.2000	3.5000	4.0000	-20.000%	7	1,010	-86.500%
2026-07-06	4.2000	5.2500	4.2000	5.0000	+66.113%	41	1,013	-89.200%
2026-07-02	2.8000	3.0100	2.7500	3.0100	-5.938%	10	1,005	-82.060%
2026-07-01	2.6000	3.5000	2.6000	3.2000	-8.571%	22	1,005	-83.125%
2026-06-30	3.6200	4.0000	3.5000	3.5000	+29.151%	413	1,005	-84.571%
2026-06-29	2.7100	2.7100	2.7100	2.7100	+26.047%	1	999	-80.074%
2026-06-26	2.1500	2.1500	2.1500	2.1500	-16.342%	2	998	-74.884%
2026-06-25	2.2500	2.6000	2.2500	2.5700	+2.800%	9	1,000	-78.988%
2026-06-22	3.0500	3.0500	2.5000	2.5000	-26.471%	3	1,003	-78.400%
2026-06-18	3.0000	3.4000	3.0000	3.4000	+45.923%	31	1,003	-84.118%
2026-06-15	2.3800	2.3800	2.3300	2.3300	-20.205%	2	1,003	-76.824%
2026-06-12	2.9200	2.9200	2.9200	2.9200	-11.515%	5	1,003	-81.507%
2026-06-11	3.6000	3.6000	3.3000	3.3000	-17.500%	12	1,003	-83.636%
2026-06-08	4.1000	4.1000	4.0000	4.0000	-24.528%	2	993	-86.500%
2026-06-03	5.5000	5.5000	5.3000	5.3000	+12.766%	12	995	-89.811%
2026-06-01	4.7000	4.7000	4.7000	4.7000	0.000%	1	987	-88.511%
2026-05-29	4.7000	4.7000	4.7000	4.7000	+27.027%	1	987	-88.511%
2026-05-28	3.7000	3.7000	3.7000	3.7000	+2.778%	1	986	-85.405%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+33.333%	4	986	-85.000%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-22.857%	1	986	-80.000%
2026-05-19	3.0000	3.5000	2.9500	3.5000	+2.941%	5	986	-84.571%
2026-05-18	3.5000	3.5000	3.3700	3.4000	-20.930%	10	986	-84.118%
2026-05-15	4.5000	4.7000	4.3000	4.3000	-6.522%	10	986	-87.442%
2026-05-14	4.6000	4.6000	4.6000	4.6000	-6.122%	1	980	-88.261%
2026-05-13	4.5000	4.9000	4.5000	4.9000	+25.641%	7	980	-88.980%
2026-05-12	4.4000	4.4000	3.9000	3.9000	-2.985%	13	980	-86.154%
2026-05-11	3.5000	4.0200	3.5000	4.0200	+34.000%	12	980	-86.567%
2026-05-08	2.9000	3.0000	2.9000	3.0000	+5.263%	4	985	-82.000%
2026-05-07	2.8000	2.9000	2.7900	2.8500	+11.765%	7	987	-81.053%
2026-05-06	2.5000	2.5500	2.5000	2.5500	-20.313%	2	986	-78.824%
2026-05-04	3.1200	3.2000	3.1200	3.2000	+43.498%	3	987	-83.125%
2026-04-23	2.2300	2.2300	2.2300	2.2300	+8.780%	1	986	-75.785%
2026-04-21	2.0000	2.0500	2.0000	2.0500	+5.128%	23	1,003	-73.659%
2026-04-20	1.8000	1.9500	1.8000	1.9500	+21.875%	6	1,003	-72.308%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,005	-66.250%
2026-04-13	1.8000	1.8000	1.8000	1.8000	-16.279%	1	1,006	-70.000%
2026-04-10	2.1500	2.1500	2.1500	2.1500	-47.561%	1	1,005	-74.884%
2026-04-08	3.5300	4.1000	3.4800	4.1000	-1.914%	6	1,005	-86.829%
2026-04-06	4.1800	4.1800	4.1800	4.1800	-3.908%	1	1,003	-87.081%
2026-04-01	4.3500	4.3500	4.3500	4.3500	-7.447%	2	1,003	-87.586%
2026-03-31	4.7500	4.7500	4.7000	4.7000	+4.444%	2	1,005	-88.511%
2026-03-30	4.5000	4.5000	4.5000	4.5000	+2.273%	1	1,003	-88.000%
2026-03-25	4.4000	4.4000	4.4000	4.4000	+4.513%	3	1,003	-87.727%
2026-03-23	4.2100	4.2100	4.2100	4.2100	-4.318%	1	1,003	-87.173%
2026-03-20	4.4000	4.4000	4.4000	4.4000	-4.348%	15	1,002	-87.727%
2026-03-19	4.6000	4.6000	4.6000	4.6000	+4.545%	28	1,002	-88.261%
2026-03-18	4.4000	4.4000	4.4000	4.4000	+5.012%	1	993	-87.727%
2026-03-17	4.1900	4.1900	4.1900	4.1900	-4.773%	1	993	-87.112%
2026-03-16	4.4000	4.4000	4.4000	4.4000	-22.807%	1	993	-87.727%
2026-03-09	5.7000	5.7000	5.6000	5.7000	+39.024%	7	993	-90.526%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+36.667%	2	993	-86.829%
2026-02-05	3.0000	3.0000	3.0000	3.0000	-21.053%	14	993	-82.000%
2026-01-29	3.8000	3.8000	3.8000	3.8000	+11.765%	2	1,007	-85.789%
2026-01-28	3.4000	3.4000	3.4000	3.4000	-0.585%	1	1,005	-84.118%
2026-01-27	3.4200	3.4200	3.4200	3.4200	-10.471%	1	1,004	-84.211%
2026-01-22	3.8200	3.8200	3.8200	3.8200	-4.500%	1	1,004	-85.864%
2026-01-16	4.0000	4.0000	4.0000	4.0000	-33.333%	29	1,003	-86.500%
2026-01-08	6.0000	6.0000	6.0000	6.0000	-31.034%	2	1,003	-91.000%
2025-12-31	8.7000	8.7000	8.7000	8.7000	-3.333%	1	1,003	-93.793%
2025-12-22	9.0000	9.0000	9.0000	9.0000	+2.273%	1	1,003	-94.000%
2025-12-17	8.8000	8.8000	8.8000	8.8000	+7.317%	6	1,002	-93.864%
2025-12-10	8.2000	8.2000	8.2000	8.2000	-28.070%	4	1,002	-93.415%
2025-11-26	11.4000	11.4000	11.4000	11.4000	-13.636%	6	1,012	-95.263%
2025-11-24	13.2000	13.2000	13.2000	13.2000	-2.222%	5	1,012	-95.909%
2025-10-31	15.1000	15.1000	13.5000	13.5000	+10.204%	251	1,012	-96.000%
2025-10-29	12.2500	12.2500	12.2500	12.2500	+22.500%	6	763	-95.592%
2025-10-22	10.0000	10.0000	10.0000	10.0000	-0.990%	8	757	-94.600%
2025-10-20	10.1000	10.1000	10.1000	10.1000	-3.349%	14	749	-94.653%
2025-10-14	10.4500	10.4500	10.4500	10.4500	-7.522%	1	735	-94.833%
2025-10-02	11.3000	11.3000	11.3000	11.3000	-6.612%	844	735	-95.221%
2025-10-01	12.8000	12.8000	12.1000	12.1000	-14.123%	182	947	-95.537%
2025-09-29	14.0900	14.0900	14.0900	14.0900	-2.828%	3	1,067	-96.167%
2025-09-26	14.5000	14.5000	14.5000	14.5000	-0.206%	1	1,067	-96.276%
2025-09-25	14.4000	14.5300	14.4000	14.5300	+2.758%	24	1,067	-96.284%
2025-09-24	14.0200	14.3000	14.0000	14.1400	-1.806%	87	1,043	-96.181%
2025-09-23	14.1100	14.8300	14.0700	14.4000	+8.271%	211	965	-96.250%
2025-09-22	13.8900	14.4200	13.2300	13.3000	-6.338%	224	802	-95.940%
2025-09-19	13.5200	14.3100	13.4900	14.2000	+5.185%	41	652	-96.197%
2025-09-18	14.1000	14.1000	13.4000	13.5000	+1.504%	308	622	-96.000%
2025-09-17	13.0000	13.4000	12.9000	13.3000	+0.758%	206	472	-95.940%
2025-09-16	13.1000	13.9600	13.1000	13.2000	+6.452%	306	362	-95.909%
2025-09-15	12.4000	12.4000	12.4000	12.4000	+6.897%	1	65	-95.645%
2025-09-12	11.5000	11.6000	11.5000	11.6000	+13.171%	61	65	-95.345%
2025-09-10	10.3500	10.3500	10.2500	10.2500	+23.494%	4	4	-94.732%
2025-09-02	8.3000	8.3000	8.2500	8.3000	0.000%	4	4	-93.494%