Dark

STZ20260918P130
STZ Sep 18 2026 130.00 Put (STZ260918P00130000)
option OPRA

EOD

Aug 24, 2026

1.25-30.556%(-0.55)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.0100	2.0100	1.0600	1.2500	-30.556%	53	1,202	0.000%
2026-08-21	1.9500	2.3000	1.8000	1.8000	-14.286%	51	1,226	-30.556%
2026-08-20	2.4500	2.4500	2.1000	2.1000	-15.323%	5	1,214	-40.476%
2026-08-19	3.2000	3.4000	2.3500	2.4800	-27.059%	17	1,213	-49.597%
2026-08-18	3.9400	4.0700	3.2500	3.4000	-15.000%	27	1,211	-63.235%
2026-08-17	1.9200	4.1300	1.9200	4.0000	+200.752%	122	1,201	-68.750%
2026-08-14	1.9500	2.1200	1.3300	1.3300	-36.667%	26	1,165	-6.015%
2026-08-13	2.2000	2.3900	2.1000	2.1000	-25.000%	51	1,173	-40.476%
2026-08-12	3.2700	3.2700	2.8000	2.8000	-8.197%	14	1,180	-55.357%
2026-08-11	3.5000	3.7000	3.0500	3.0500	-6.442%	21	1,181	-59.016%
2026-08-10	3.0000	3.2600	3.0000	3.2600	+22.097%	14	1,173	-61.656%
2026-08-07	3.8400	3.8400	2.5700	2.6700	-36.429%	44	1,167	-53.184%
2026-08-06	4.1000	4.2500	3.7900	4.2000	-12.317%	20	1,151	-70.238%
2026-08-05	5.0000	5.3000	4.7900	4.7900	-0.622%	43	1,146	-73.904%
2026-08-04	4.8200	4.8200	4.8200	4.8200	+0.626%	3	1,137	-74.066%
2026-08-03	4.7900	4.7900	4.7900	4.7900	-11.786%	1	1,137	-73.904%
2026-07-31	5.7000	5.7000	5.4300	5.4300	-5.565%	16	1,136	-76.980%
2026-07-30	5.9000	6.2000	5.7500	5.7500	+11.868%	12	1,122	-78.261%
2026-07-29	4.7000	5.4000	4.7000	5.1400	+19.535%	47	1,125	-75.681%
2026-07-28	5.6000	5.6000	4.2000	4.3000	-29.160%	32	1,095	-70.930%
2026-07-27	6.4000	6.4000	6.0700	6.0700	-2.097%	3	1,086	-79.407%
2026-07-24	6.2000	6.2000	6.2000	6.2000	-14.601%	8	1,083	-79.839%
2026-07-23	6.5500	7.2600	6.5500	7.2600	+29.181%	6	1,083	-82.782%
2026-07-22	5.8000	5.8000	5.6000	5.6200	-9.355%	439	1,082	-77.758%
2026-07-21	6.2000	6.2000	6.2000	6.2000	+16.981%	17	888	-79.839%
2026-07-20	5.8000	5.8000	5.3000	5.3000	-8.621%	11	887	-76.415%
2026-07-17	4.6000	5.8000	4.6000	5.8000	+28.889%	46	876	-78.448%
2026-07-16	4.9000	5.0000	4.5000	4.5000	-30.769%	6	837	-72.222%
2026-07-15	6.2000	6.5000	6.2000	6.5000	0.000%	2	836	-80.769%
2026-07-14	6.3000	7.1000	6.3000	6.5000	-2.985%	47	835	-80.769%
2026-07-09	7.0400	7.0400	6.7000	6.7000	+4.688%	20	828	-81.343%
2026-07-08	6.5000	7.0000	6.4000	6.4000	+8.475%	7	813	-80.469%
2026-07-07	5.6000	6.4000	5.6000	5.9000	-18.169%	10	812	-78.814%
2026-07-06	6.0000	7.4000	6.0000	7.2100	+60.222%	35	804	-82.663%
2026-07-02	4.5000	4.5000	4.5000	4.5000	-4.255%	29	795	-72.222%
2026-07-01	5.1000	5.1000	4.7000	4.7000	-18.966%	16	795	-73.404%
2026-06-30	4.6000	5.8000	4.6000	5.8000	+34.884%	152	779	-78.448%
2026-06-29	4.3000	4.3000	4.3000	4.3000	+43.333%	20	737	-70.930%
2026-06-26	3.1600	3.1600	3.0000	3.0000	-18.919%	3	733	-58.333%
2026-06-25	3.6400	3.9000	3.6000	3.7000	+2.778%	22	736	-66.216%
2026-06-24	3.6000	3.6000	3.6000	3.6000	+5.882%	1	724	-65.278%
2026-06-16	3.4000	3.4000	3.4000	3.4000	-24.444%	4	724	-63.235%
2026-06-11	4.5000	4.5000	4.5000	4.5000	-15.414%	2	727	-72.222%
2026-06-10	5.3200	5.3200	5.3200	5.3200	-5.841%	2	727	-76.504%
2026-05-29	5.8000	5.8000	5.6500	5.6500	+22.826%	2	725	-77.876%
2026-05-26	4.3000	4.6000	4.3000	4.6000	+17.949%	4	723	-72.826%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-7.143%	7	724	-67.949%
2026-05-20	4.2000	4.2000	4.2000	4.2000	-27.586%	4	724	-70.238%
2026-05-15	6.0000	6.2000	5.8000	5.8000	-4.918%	11	724	-78.448%
2026-05-14	5.9000	6.1000	5.9000	6.1000	-7.576%	17	724	-79.508%
2026-05-13	6.4000	6.7000	6.4000	6.6000	+17.857%	72	720	-81.061%
2026-05-12	5.9000	6.0000	5.1000	5.6000	+12.000%	9	720	-77.679%
2026-05-11	4.8000	5.0000	4.7000	5.0000	+31.579%	20	720	-75.000%
2026-05-07	3.9000	3.9000	3.8000	3.8000	+5.850%	8	747	-67.105%
2026-05-06	3.5000	3.5900	3.4000	3.5900	-12.439%	13	743	-65.181%
2026-05-05	4.1000	4.1000	4.1000	4.1000	-4.206%	1	734	-69.512%
2026-05-04	3.8000	4.2800	3.7100	4.2800	+38.065%	9	735	-70.794%
2026-05-01	3.1000	3.1000	3.1000	3.1000	-8.824%	4	728	-59.677%
2026-04-28	3.3000	3.4000	3.3000	3.4000	0.000%	2	728	-63.235%
2026-04-27	2.9000	3.4000	2.9000	3.4000	+16.438%	9	730	-63.235%
2026-04-23	2.9200	2.9200	2.9200	2.9200	+3.180%	1	726	-57.192%
2026-04-21	2.6500	2.8300	2.6500	2.8300	+17.427%	3	728	-55.830%
2026-04-13	2.4500	2.4500	2.4100	2.4100	+11.060%	2	728	-48.133%
2026-04-10	2.6500	2.6500	2.1700	2.1700	-27.667%	11	728	-42.396%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-40.000%	2	737	-58.333%
2026-04-08	5.3000	5.3000	5.0000	5.0000	-3.475%	9	739	-75.000%
2026-04-06	5.4000	5.4000	5.1800	5.1800	-2.264%	6	738	-75.869%
2026-04-02	5.3000	5.3000	5.3000	5.3000	-5.357%	4	738	-76.415%
2026-04-01	5.6000	5.6000	5.6000	5.6000	-1.754%	2	738	-77.679%
2026-03-31	6.0000	6.0000	5.7000	5.7000	+3.636%	2	738	-78.070%
2026-03-30	5.7000	5.7000	5.5000	5.5000	-1.786%	5	738	-77.273%
2026-03-27	5.6000	5.6000	5.6000	5.6000	+9.804%	15	737	-77.679%
2026-03-26	5.2000	5.3000	4.9000	5.1000	-1.923%	36	733	-75.490%
2026-03-25	5.6000	5.6000	5.2000	5.2000	+6.122%	28	727	-75.962%
2026-03-24	5.4000	5.4000	4.9000	4.9000	-7.547%	21	726	-74.490%
2026-03-23	5.6000	5.6000	5.1000	5.3000	-1.852%	17	718	-76.415%
2026-03-20	5.5000	5.5000	5.4000	5.4000	-3.571%	2	718	-76.852%
2026-03-18	5.5200	5.6000	5.4000	5.6000	-6.667%	15	717	-77.679%
2026-03-13	6.0000	6.0000	6.0000	6.0000	-4.153%	4	718	-79.167%
2026-03-11	6.2600	6.2600	6.2600	6.2600	-11.831%	2	718	-80.032%
2026-03-09	7.0000	7.2000	7.0000	7.1000	+5.970%	5	716	-82.394%
2026-03-06	6.7000	6.7000	6.7000	6.7000	+8.065%	1	716	-81.343%
2026-03-05	6.1000	6.2000	6.1000	6.2000	+16.981%	2	716	-79.839%
2026-03-04	5.3000	5.3000	5.3000	5.3000	-3.636%	1	716	-76.415%
2026-02-13	5.5000	5.5000	5.5000	5.5000	+44.737%	1	716	-77.273%
2026-02-05	3.6000	3.8000	3.6000	3.8000	-5.000%	7	716	-67.105%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-1.235%	7	723	-68.750%
2026-01-22	4.0500	4.0500	4.0500	4.0500	-3.800%	1	730	-69.136%
2026-01-21	4.2100	4.2100	4.2100	4.2100	-12.292%	1	729	-70.309%
2026-01-20	5.0000	5.0000	4.8000	4.8000	-4.000%	9	730	-73.958%
2026-01-16	5.0000	5.1000	4.7000	5.0000	-34.211%	30	723	-75.000%
2026-01-08	7.6000	7.6000	7.6000	7.6000	-16.484%	1	723	-83.553%
2026-01-07	9.1000	9.1000	9.1000	9.1000	0.000%	6	724	-86.264%
2026-01-06	9.1000	9.1000	9.1000	9.1000	-2.151%	1	728	-86.264%
2026-01-05	9.2000	9.3000	9.2000	9.3000	-13.569%	6	728	-86.559%
2025-12-26	10.7600	10.7600	10.7600	10.7600	-1.465%	1	727	-88.383%
2025-12-23	10.6900	10.9200	10.6500	10.9200	+4.398%	6	726	-88.553%
2025-12-22	10.4000	10.6000	10.4000	10.4600	-13.909%	171	720	-88.050%
2025-12-19	12.2000	12.2000	12.1500	12.1500	+26.827%	7	570	-89.712%
2025-12-16	9.6600	9.6600	9.5800	9.5800	-2.245%	2	563	-86.952%
2025-12-15	10.3000	10.3000	9.8000	9.8000	+10.236%	3	561	-87.245%
2025-12-12	8.8900	8.8900	8.8900	8.8900	-8.727%	1	562	-85.939%
2025-12-10	9.7400	9.7400	9.7400	9.7400	-4.510%	1	563	-87.166%
2025-12-09	10.2000	10.2000	10.2000	10.2000	-11.304%	1	563	-87.745%
2025-12-05	11.5000	11.5000	11.5000	11.5000	-4.959%	1	562	-89.130%
2025-12-03	12.1000	12.1000	12.1000	12.1000	-6.202%	150	563	-89.669%
2025-11-28	12.9000	12.9000	12.9000	12.9000	-20.370%	1	413	-90.310%
2025-11-24	16.2000	16.2000	16.2000	16.2000	-4.706%	1	412	-92.284%
2025-11-20	17.0000	17.0000	17.0000	17.0000	0.000%	1	412	-92.647%
2025-11-14	18.5000	18.5000	17.0000	17.0000	+8.280%	2	411	-92.647%
2025-11-12	15.7000	15.7000	15.7000	15.7000	-2.484%	1	411	-92.038%
2025-11-04	16.1000	16.1000	16.1000	16.1000	+16.667%	17	410	-92.236%
2025-10-28	13.8000	13.8000	13.8000	13.8000	+12.561%	1	393	-90.942%
2025-10-23	12.2600	12.2600	12.2600	12.2600	-3.465%	4	393	-89.804%
2025-10-16	12.7000	12.7000	12.7000	12.7000	-2.308%	6	389	-90.157%
2025-10-15	12.9800	13.0000	12.9800	13.0000	+6.557%	22	383	-90.385%
2025-10-09	11.7500	12.2000	11.7500	12.2000	0.000%	301	611	-89.754%
2025-10-08	12.4000	12.4000	12.2000	12.2000	-21.290%	4	61	-89.754%
2025-09-29	16.2000	16.2000	15.5000	15.5000	-7.738%	3	59	-91.935%
2025-09-23	16.8000	16.8000	16.8000	16.8000	+6.329%	1	59	-92.560%
2025-09-17	14.9000	15.8000	14.9000	15.8000	+1.023%	3	59	-92.089%
2025-09-16	15.3000	15.6400	15.3000	15.6400	+10.141%	7	59	-92.008%
2025-09-15	13.7000	14.2000	13.4000	14.2000	+4.643%	42	64	-91.197%
2025-09-12	12.3000	13.5700	12.3000	13.5700	+11.964%	16	53	-90.789%
2025-09-11	12.3000	12.3000	12.1200	12.1200	+20.000%	3	37	-89.686%
2025-09-05	10.0000	10.1000	10.0000	10.1000	-7.339%	23	36	-87.624%
2025-09-04	10.9000	10.9000	10.9000	10.9000	-0.183%	6	16	-88.532%
2025-09-03	10.9200	10.9200	10.9200	10.9200	+12.577%	1	11	-88.553%
2025-09-02	10.0000	10.0000	9.7000	9.7000	+19.753%	5	11	-87.113%
2025-08-27	8.1000	8.1000	8.1000	8.1000	+3.713%	1	6	-84.568%
2025-08-25	7.8100	7.8100	7.8100	7.8100	+13.188%	2	6	-83.995%
2025-08-15	6.9000	6.9000	6.9000	6.9000	+7.813%	1	4	-81.884%
2025-08-12	6.4000	6.4000	6.4000	6.4000	+20.755%	1	3	-80.469%
2025-07-29	5.3000	5.3000	5.3000	5.3000	-25.352%	1	2	-76.415%
2025-07-14	7.1000	7.1000	7.1000	7.1000	0.000%	1	1	-82.394%