Dark

STZ20260918P135
STZ Sep 18 2026 135.00 Put (STZ260918P00135000)
option OPRA

EOD

Aug 24, 2026

2.65-30.263%(-1.15)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.3000	3.3000	2.4000	2.6500	-30.263%	119	322	0.000%
2026-08-21	4.3000	4.3000	3.6000	3.8000	-11.628%	40	294	-30.263%
2026-08-20	4.6300	4.6300	4.3000	4.3000	-10.042%	7	313	-38.372%
2026-08-19	4.7800	4.7800	4.7800	4.7800	-31.714%	1	320	-44.561%
2026-08-17	3.2000	7.0000	3.2000	7.0000	+154.545%	246	319	-62.143%
2026-08-14	3.8500	3.8500	2.7500	2.7500	-31.078%	78	318	-3.636%
2026-08-13	4.1000	4.3000	3.9900	3.9900	-20.518%	49	328	-33.584%
2026-08-11	6.2200	6.2200	5.0200	5.0200	-9.386%	7	336	-47.211%
2026-08-10	5.5800	5.5800	5.5400	5.5400	+19.140%	16	332	-52.166%
2026-08-07	6.0900	6.0900	4.6500	4.6500	-40.385%	31	321	-43.011%
2026-08-05	7.5000	8.0000	7.5000	7.8000	+4.000%	32	320	-66.026%
2026-08-04	7.5000	7.5000	7.5000	7.5000	+2.599%	3	300	-64.667%
2026-08-03	7.5000	7.5000	7.3100	7.3100	-9.753%	11	300	-63.748%
2026-07-31	8.3000	8.5000	8.1000	8.1000	-2.410%	13	300	-67.284%
2026-07-30	9.0000	9.0000	8.3000	8.3000	+2.343%	6	300	-68.072%
2026-07-29	7.2000	8.1100	7.2000	8.1100	+22.879%	5	300	-67.324%
2026-07-28	6.5000	6.7000	6.4000	6.6000	-27.869%	47	302	-59.848%
2026-07-27	9.1500	9.1500	9.1500	9.1500	-9.406%	1	295	-71.038%
2026-07-23	9.9000	10.1000	9.9000	10.1000	+12.222%	4	295	-73.762%
2026-07-21	8.8000	9.0000	8.8000	9.0000	+10.701%	19	297	-70.556%
2026-07-17	6.7000	8.1300	6.6000	8.1300	+23.182%	22	283	-67.405%
2026-07-16	7.0000	7.0000	6.6000	6.6000	-23.256%	3	278	-59.848%
2026-07-15	8.8000	8.8000	8.6000	8.6000	+11.688%	10	279	-69.186%
2026-07-13	6.3000	7.7000	6.3000	7.7000	+1.316%	21	279	-65.584%
2026-07-10	7.6000	7.6000	7.6000	7.6000	-20.000%	2	278	-65.132%
2026-07-09	9.5000	9.5000	9.5000	9.5000	+0.529%	3	278	-72.105%
2026-07-08	9.6000	9.6000	9.4500	9.4500	+12.500%	21	278	-71.958%
2026-07-07	8.1000	8.4000	8.1000	8.4000	-14.460%	4	283	-68.452%
2026-07-06	9.1000	10.3000	9.1000	9.8200	+53.438%	12	282	-73.014%
2026-07-02	6.0000	6.4000	6.0000	6.4000	-4.478%	8	292	-58.594%
2026-07-01	6.7000	6.7000	6.7000	6.7000	-10.667%	12	292	-60.448%
2026-06-30	7.3000	7.6000	7.0000	7.5000	+32.509%	175	292	-64.667%
2026-06-29	5.6600	5.6600	5.6600	5.6600	+31.628%	10	358	-53.180%
2026-06-26	4.3000	4.3000	4.3000	4.3000	-20.370%	4	353	-38.372%
2026-06-25	5.4000	5.4000	5.4000	5.4000	+1.887%	2	353	-50.926%
2026-06-24	5.0000	5.3000	5.0000	5.3000	-2.752%	15	355	-50.000%
2026-06-22	5.0000	5.4500	5.0000	5.4500	-20.322%	11	368	-51.376%
2026-06-17	6.8400	6.8400	6.8400	6.8400	+68.889%	1	359	-61.257%
2026-06-15	4.0500	4.0500	4.0500	4.0500	-34.677%	3	359	-34.568%
2026-06-11	6.2000	6.2000	6.2000	6.2000	-15.068%	2	359	-57.258%
2026-06-05	7.2000	7.3000	7.2000	7.3000	-18.708%	2	360	-63.699%
2026-06-04	8.9800	8.9800	8.9800	8.9800	-2.391%	1	359	-70.490%
2026-06-03	9.7000	9.7000	9.2000	9.2000	+36.701%	13	359	-71.196%
2026-05-28	6.7300	6.7300	6.7300	6.7300	+10.328%	1	356	-60.624%
2026-05-27	5.3000	6.1000	5.0000	6.1000	+3.390%	7	357	-56.557%
2026-05-26	5.8000	6.1000	5.8000	5.9000	+22.917%	13	356	-55.085%
2026-05-22	5.1000	5.1000	4.8000	4.8000	+2.128%	9	355	-44.792%
2026-05-21	5.0000	5.2000	4.7000	4.7000	-2.083%	8	364	-43.617%
2026-05-20	5.8000	6.2000	4.8000	4.8000	-20.000%	21	364	-44.792%
2026-05-19	5.4000	6.1000	5.4000	6.0000	0.000%	16	376	-55.833%
2026-05-18	6.0000	6.1000	6.0000	6.0000	-15.493%	8	376	-55.833%
2026-05-15	7.8000	8.0000	7.1000	7.1000	-10.127%	11	376	-62.676%
2026-05-14	8.0000	8.1000	7.6000	7.9000	-8.140%	12	407	-66.456%
2026-05-13	7.7000	8.6000	7.7000	8.6000	+24.638%	82	409	-69.186%
2026-05-12	7.6000	7.6000	6.9000	6.9000	-5.479%	7	409	-61.594%
2026-05-11	6.2000	7.3000	6.2000	7.3000	+37.736%	12	409	-63.699%
2026-05-08	5.3000	5.3000	5.3000	5.3000	+11.111%	2	350	-50.000%
2026-05-06	4.7000	4.7700	4.6000	4.7700	-13.587%	4	351	-44.444%
2026-05-04	4.9100	5.5200	4.9100	5.5200	+15.000%	2	354	-51.993%
2026-04-29	4.8000	4.9000	4.8000	4.8000	+11.628%	3	355	-44.792%
2026-04-28	4.4000	4.4000	4.3000	4.3000	-6.522%	36	352	-38.372%
2026-04-27	4.1000	4.6000	4.1000	4.6000	+34.503%	4	337	-42.391%
2026-04-23	3.4200	3.4200	3.4200	3.4200	+10.323%	8	335	-22.515%
2026-04-20	2.8500	3.1000	2.8500	3.1000	+0.977%	4	335	-14.516%
2026-04-13	2.8800	3.0700	2.8800	3.0700	+5.862%	3	335	-13.681%
2026-04-10	3.1000	3.1000	2.9000	2.9000	-35.556%	2	336	-8.621%
2026-04-09	4.5000	4.5000	4.5000	4.5000	-30.769%	1	338	-41.111%
2026-04-08	6.5000	6.5000	6.5000	6.5000	-1.515%	3	339	-59.231%
2026-04-06	6.6000	6.6000	6.6000	6.6000	-9.589%	5	339	-59.848%
2026-03-31	7.2000	7.5000	7.1000	7.3000	+7.353%	7	336	-63.699%
2026-03-30	7.1000	7.1000	6.8000	6.8000	+0.443%	12	329	-61.029%
2026-03-27	6.8000	7.0000	6.7700	6.7700	+7.460%	10	318	-60.857%
2026-03-26	6.6000	6.6000	6.2000	6.3000	-3.077%	28	312	-57.937%
2026-03-25	6.5000	6.8000	6.5000	6.5000	+6.557%	27	304	-59.231%
2026-03-24	6.7000	6.7000	6.1000	6.1000	-4.239%	15	293	-56.557%
2026-03-23	7.0000	7.0000	6.3700	6.3700	-4.925%	26	293	-58.399%
2026-03-20	7.0000	7.0000	6.7000	6.7000	-4.286%	15	291	-60.448%
2026-03-19	7.1000	7.1000	7.0000	7.0000	-1.408%	2	286	-62.143%
2026-03-17	7.1000	7.1000	7.1000	7.1000	+5.970%	1	284	-62.676%
2026-03-16	6.8000	6.8000	6.7000	6.7000	-9.459%	6	284	-60.448%
2026-03-13	7.4000	7.4000	7.4000	7.4000	-6.329%	4	279	-64.189%
2026-03-11	7.9000	7.9000	7.9000	7.9000	-9.195%	2	279	-66.456%
2026-03-09	8.6000	8.7000	8.6000	8.7000	+27.941%	3	279	-69.540%
2026-03-04	6.7000	6.8000	6.7000	6.8000	+6.250%	3	279	-61.029%
2026-03-03	6.4000	6.4000	6.4000	6.4000	+6.667%	1	278	-58.594%
2026-02-27	6.0000	6.0000	6.0000	6.0000	+2.564%	1	277	-55.833%
2026-02-24	5.8500	5.8500	5.8500	5.8500	-13.589%	5	276	-54.701%
2026-02-13	7.1900	7.1900	6.7700	6.7700	+47.174%	23	261	-60.857%
2026-02-05	4.6000	4.6000	4.6000	4.6000	-8.730%	11	261	-42.391%
2026-01-27	5.4000	5.4000	5.0400	5.0400	-10.954%	9	272	-47.421%
2026-01-22	5.6600	5.6600	5.6600	5.6600	+15.510%	1	281	-53.180%
2026-01-20	4.9000	5.0000	4.9000	4.9000	-22.222%	107	280	-45.918%
2026-01-16	6.3000	6.3000	6.3000	6.3000	-48.780%	142	114	-57.937%
2026-01-02	12.3000	12.3000	12.3000	12.3000	-2.997%	1	114	-78.455%
2025-12-22	12.6800	12.6800	12.6800	12.6800	+8.376%	1	114	-79.101%
2025-12-15	11.7000	11.7000	11.7000	11.7000	-19.863%	2	114	-77.350%
2025-12-01	14.6000	14.6000	14.6000	14.6000	-14.620%	1	112	-81.849%
2025-11-24	17.1000	17.1000	17.1000	17.1000	-8.556%	6	112	-84.503%
2025-11-04	18.8000	18.8000	18.7000	18.7000	0.000%	45	112	-85.829%
2025-10-29	17.5000	18.7000	17.5000	18.7000	+10.651%	2	71	-85.829%
2025-10-28	16.1000	16.9000	16.1000	16.9000	+19.858%	6	71	-84.320%
2025-10-20	14.1000	14.1000	14.1000	14.1000	-1.399%	11	66	-81.206%
2025-10-08	14.3000	14.3000	14.3000	14.3000	+1.418%	4	55	-81.469%
2025-10-07	14.3500	14.3500	14.1000	14.1000	-11.097%	4	54	-81.206%
2025-10-06	15.9000	15.9000	15.8000	15.8600	-6.431%	6	54	-83.291%
2025-10-01	16.9500	16.9500	16.9500	16.9500	-4.237%	8	52	-84.366%
2025-09-29	17.7000	17.7000	17.7000	17.7000	-8.951%	6	44	-85.028%
2025-09-23	19.1000	19.4400	19.1000	19.4400	+8.000%	4	44	-86.368%
2025-09-22	18.0000	18.0000	18.0000	18.0000	-5.263%	1	42	-85.278%
2025-09-19	19.0000	19.0000	19.0000	19.0000	+8.571%	1	42	-86.053%
2025-09-17	17.5000	17.5000	17.5000	17.5000	-0.285%	30	42	-84.857%
2025-09-16	17.5500	17.5500	17.5500	17.5500	+8.333%	1	46	-84.900%
2025-09-15	16.0000	16.2000	16.0000	16.2000	+14.165%	31	46	-83.642%
2025-09-11	14.3200	14.3200	14.1900	14.1900	+11.294%	2	15	-81.325%
2025-09-09	12.7500	12.7500	12.7500	12.7500	+8.974%	3	14	-79.216%
2025-09-02	11.7000	11.7000	11.7000	11.7000	+17.000%	1	14	-77.350%
2025-08-26	10.0000	10.0000	10.0000	10.0000	+23.457%	2	12	-73.500%
2025-08-15	8.1000	8.1000	8.1000	8.1000	+3.846%	5	12	-67.284%
2025-08-13	6.9000	7.8000	6.9000	7.8000	+2.632%	2	8	-66.026%
2025-08-12	7.6000	7.6000	7.6000	7.6000	-28.972%	1	7	-65.132%
2025-06-18	10.7000	10.7000	10.7000	10.7000	+8.850%	1	6	-75.234%
2025-06-16	9.8300	9.8300	9.8300	9.8300	0.000%	6	6	-73.042%