Dark

STZ20260918P140
STZ Sep 18 2026 140.00 Put (STZ260918P00140000)
option OPRA

EOD

Aug 24, 2026

5.10-29.167%(-2.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.0500	5.1000	4.5000	5.1000	-29.167%	10	455	0.000%
2026-08-21	7.2000	7.2000	7.2000	7.2000	-11.111%	2	459	-29.167%
2026-08-20	8.1000	8.1000	8.1000	8.1000	-16.062%	2	457	-37.037%
2026-08-18	11.0000	11.1000	9.6500	9.6500	-10.648%	22	457	-47.150%
2026-08-17	8.0000	10.8000	8.0000	10.8000	+111.765%	23	453	-52.778%
2026-08-14	6.4000	6.4000	5.1000	5.1000	-25.110%	8	444	0.000%
2026-08-13	6.8100	6.8100	6.8100	6.8100	-23.483%	3	444	-25.110%
2026-08-12	8.7000	8.9000	8.7000	8.9000	+1.136%	2	442	-42.697%
2026-08-10	8.8000	8.8000	8.8000	8.8000	+20.055%	2	442	-42.045%
2026-08-07	7.5100	7.8000	7.3300	7.3300	-30.190%	5	442	-30.423%
2026-08-06	10.5000	10.5000	10.5000	10.5000	-1.869%	15	445	-51.429%
2026-08-03	11.3000	11.3000	10.7000	10.7000	-3.604%	15	460	-52.336%
2026-07-28	9.6000	11.1000	9.6000	11.1000	-10.484%	8	447	-54.054%
2026-07-27	12.2000	12.8800	12.2000	12.4000	-4.615%	4	440	-58.871%
2026-07-23	13.0000	13.0000	13.0000	13.0000	+8.696%	1	436	-60.769%
2026-07-22	11.9600	11.9600	11.9600	11.9600	+15.000%	1	436	-57.358%
2026-07-20	10.4000	10.4000	10.4000	10.4000	-7.556%	2	437	-50.962%
2026-07-17	8.4500	11.2500	8.0000	11.2500	+19.427%	32	436	-54.667%
2026-07-16	10.9500	10.9500	9.2200	9.4200	-24.032%	44	405	-45.860%
2026-07-14	12.4000	12.4000	12.4000	12.4000	+16.981%	3	368	-58.871%
2026-07-13	10.6000	10.6000	10.6000	10.6000	-8.225%	1	365	-51.887%
2026-07-10	11.5500	11.5500	11.5500	11.5500	-6.174%	10	364	-55.844%
2026-07-06	12.3100	12.3100	12.3100	12.3100	+36.778%	1	354	-58.570%
2026-07-02	9.0700	9.0700	8.4000	9.0000	-2.174%	93	397	-43.333%
2026-07-01	9.2000	9.2000	9.2000	9.2000	-8.911%	3	397	-44.565%
2026-06-30	10.0000	10.1800	9.9000	10.1000	+21.687%	20	397	-49.505%
2026-06-29	8.3000	8.3000	8.3000	8.3000	+40.678%	1	392	-38.554%
2026-06-26	5.9000	5.9000	5.9000	5.9000	-15.714%	4	392	-13.559%
2026-06-24	6.9000	7.1000	6.9000	7.0000	-6.667%	45	388	-27.143%
2026-06-22	6.9000	7.5000	6.9000	7.5000	-16.481%	12	401	-32.000%
2026-06-18	8.9800	8.9800	8.9800	8.9800	-6.458%	1	406	-43.207%
2026-06-17	8.1700	9.6000	8.1700	9.6000	+62.712%	2	406	-46.875%
2026-06-15	6.2000	6.2000	5.9000	5.9000	-4.839%	4	406	-13.559%
2026-06-12	6.3000	6.3000	6.2000	6.2000	-26.190%	3	406	-17.742%
2026-06-11	8.4000	8.4000	8.4000	8.4000	-16.000%	1	406	-39.286%
2026-06-08	10.0000	10.0000	10.0000	10.0000	-2.153%	1	406	-49.000%
2026-06-05	10.2200	10.2200	10.2200	10.2200	-16.230%	7	407	-50.098%
2026-06-01	11.5000	12.2000	11.5000	12.2000	+35.556%	5	414	-58.197%
2026-05-28	10.5000	10.5000	9.0000	9.0000	+20.000%	7	415	-43.333%
2026-05-27	7.1000	7.5000	6.7000	7.5000	+1.351%	9	408	-32.000%
2026-05-26	7.6000	8.0000	7.3000	7.4000	+10.448%	13	408	-31.081%
2026-05-22	6.4000	6.7000	6.4000	6.7000	+3.077%	183	414	-23.881%
2026-05-21	6.4000	6.8000	6.3000	6.5000	+3.175%	26	298	-21.538%
2026-05-20	7.3000	7.3000	5.9500	6.3000	-20.253%	15	298	-19.048%
2026-05-19	6.9000	7.9000	6.9000	7.9000	+1.282%	6	310	-35.443%
2026-05-18	7.8000	8.1000	7.8000	7.8000	-19.003%	8	310	-34.615%
2026-05-15	10.2000	10.2000	9.6000	9.6300	-5.588%	3	310	-47.040%
2026-05-14	10.2000	10.3000	9.9000	10.2000	-0.293%	12	317	-50.000%
2026-05-13	9.5000	10.2300	9.5000	10.2300	+12.418%	2	310	-50.147%
2026-05-12	9.9000	9.9000	9.1000	9.1000	+3.409%	84	310	-43.956%
2026-05-11	8.8000	8.8000	8.8000	8.8000	+22.222%	4	310	-42.045%
2026-05-08	6.8000	7.2000	6.8000	7.2000	+9.091%	8	229	-29.167%
2026-05-07	6.7000	6.9000	6.6000	6.6000	-4.348%	23	230	-22.727%
2026-05-04	6.1000	6.9000	6.1000	6.9000	+20.419%	5	218	-26.087%
2026-05-01	5.2000	5.7300	5.2000	5.7300	+6.111%	14	215	-10.995%
2026-04-27	5.4000	5.4000	5.4000	5.4000	+7.784%	2	215	-5.556%
2026-04-24	5.0100	5.0100	5.0100	5.0100	+11.333%	1	215	+1.796%
2026-04-23	4.5000	4.5000	4.5000	4.5000	-13.462%	1	215	+13.333%
2026-04-22	5.1000	5.2000	5.1000	5.2000	+8.559%	28	214	-1.923%
2026-04-21	4.7900	4.7900	4.7900	4.7900	+33.056%	1	214	+6.472%
2026-04-16	3.7000	3.7000	3.6000	3.6000	-2.703%	7	214	+41.667%
2026-04-15	3.7000	3.7000	3.7000	3.7000	+8.824%	7	214	+37.838%
2026-04-14	3.3000	3.4000	3.3000	3.4000	-10.526%	10	214	+50.000%
2026-04-13	3.7700	3.8000	3.7700	3.8000	+10.145%	25	207	+34.211%
2026-04-10	3.7000	3.7000	3.4500	3.4500	-55.769%	21	195	+47.826%
2026-04-08	7.8000	7.8000	7.8000	7.8000	-10.345%	11	177	-34.615%
2026-04-01	8.7000	8.7000	8.7000	8.7000	-4.396%	6	174	-41.379%
2026-03-31	9.1000	9.1000	9.1000	9.1000	+4.598%	40	171	-43.956%
2026-03-30	8.7000	8.7000	8.7000	8.7000	+3.571%	2	131	-41.379%
2026-03-27	8.4000	8.4000	8.4000	8.4000	0.000%	2	129	-39.286%
2026-03-25	8.1000	8.6000	8.1000	8.4000	+13.360%	23	131	-39.286%
2026-03-24	8.1000	8.1000	7.2800	7.4100	-9.744%	12	113	-31.174%
2026-03-23	8.6000	8.6000	8.2100	8.2100	-4.535%	11	108	-37.881%
2026-03-20	8.6000	8.6000	8.6000	8.6000	0.000%	11	97	-40.698%
2026-03-17	8.7000	8.7000	8.6000	8.6000	-2.605%	17	88	-40.698%
2026-03-16	8.4000	8.8300	8.4000	8.8300	-16.698%	24	78	-42.242%
2026-03-09	10.6000	10.6000	10.6000	10.6000	+7.071%	1	77	-51.887%
2026-03-06	9.9000	9.9000	9.9000	9.9000	+73.380%	5	77	-48.485%
2026-02-09	5.7100	5.7100	5.7100	5.7100	-21.133%	1	77	-10.683%
2026-02-02	7.2400	7.2400	7.2400	7.2400	+15.840%	1	77	-29.558%
2026-01-21	6.3800	6.3800	6.2500	6.2500	-13.793%	2	76	-18.400%
2026-01-16	7.2500	7.2500	7.2500	7.2500	-5.844%	1	76	-29.655%
2026-01-15	7.7000	7.7000	7.7000	7.7000	-21.429%	1	76	-33.766%
2026-01-12	9.8000	9.8000	9.8000	9.8000	-4.854%	1	77	-47.959%
2026-01-09	10.3000	10.3000	10.3000	10.3000	-6.534%	1	78	-50.485%
2026-01-08	13.0000	13.0000	10.6000	11.0200	-17.453%	4	78	-53.721%
2026-01-07	13.3500	13.3500	13.3500	13.3500	-5.986%	1	77	-61.798%
2026-01-02	15.4000	15.5000	14.2000	14.2000	-8.387%	5	76	-64.085%
2025-12-31	15.5000	15.5000	15.5000	15.5000	+3.333%	1	73	-67.097%
2025-12-30	15.0000	15.0000	15.0000	15.0000	-4.459%	1	73	-66.000%
2025-12-26	15.7000	15.7000	15.7000	15.7000	+0.641%	1	72	-67.516%
2025-12-22	15.6000	15.6000	15.6000	15.6000	-12.458%	1	71	-67.308%
2025-12-19	16.8000	17.8200	16.8000	17.8200	+16.471%	3	71	-71.380%
2025-12-17	15.3000	15.3000	15.3000	15.3000	+13.670%	1	69	-66.667%
2025-12-16	13.4600	13.4600	13.4600	13.4600	-3.857%	1	68	-62.110%
2025-12-15	14.0000	14.0000	14.0000	14.0000	+6.061%	2	67	-63.571%
2025-12-12	13.2000	13.2000	13.2000	13.2000	+7.317%	2	65	-61.364%
2025-12-11	12.3000	12.3000	12.3000	12.3000	-45.575%	1	67	-58.537%
2025-11-06	21.8000	22.6000	21.8000	22.6000	+5.116%	2	68	-77.434%
2025-11-04	21.5000	21.5000	21.5000	21.5000	0.000%	3	68	-76.279%
2025-10-30	21.5000	21.5000	21.5000	21.5000	+5.911%	1	71	-76.279%
2025-10-29	20.3000	20.3000	20.3000	20.3000	+4.639%	2	70	-74.877%
2025-10-28	19.4000	19.4000	19.4000	19.4000	+15.476%	10	68	-73.711%
2025-10-27	16.8000	16.8000	16.8000	16.8000	0.000%	3	65	-69.643%
2025-10-22	16.8000	16.8000	16.8000	16.8000	+2.941%	2	65	-69.643%
2025-10-21	16.3200	16.3200	16.3200	16.3200	-5.226%	1	67	-68.750%
2025-10-16	17.2200	17.2200	17.2200	17.2200	-4.333%	1	68	-70.383%
2025-10-13	17.6400	18.0400	17.6400	18.0000	+16.054%	7	67	-71.667%
2025-10-09	15.5100	15.5100	15.5100	15.5100	-5.427%	1	71	-67.118%
2025-10-08	17.2300	17.2300	16.4000	16.4000	+0.429%	5	72	-68.902%
2025-10-07	16.2000	16.3300	16.2000	16.3300	-11.250%	2	70	-68.769%
2025-10-06	18.1600	18.4000	18.1600	18.4000	+2.222%	3	70	-72.283%
2025-10-03	18.0000	18.0000	18.0000	18.0000	0.000%	2	69	-71.667%
2025-10-02	18.0000	18.1000	18.0000	18.0000	-13.169%	5	67	-71.667%
2025-09-30	20.4500	20.7300	20.4500	20.7300	+1.369%	3	66	-75.398%
2025-09-29	20.3000	20.4500	20.3000	20.4500	-4.618%	2	63	-75.061%
2025-09-24	21.2000	21.4400	21.2000	21.4400	+1.371%	12	62	-76.213%
2025-09-19	21.1500	21.1500	21.1500	21.1500	+5.224%	1	50	-75.887%
2025-09-17	20.0000	20.1000	20.0000	20.1000	+9.836%	2	50	-74.627%
2025-09-15	18.3000	18.3000	18.3000	18.3000	+3.390%	1	50	-72.131%
2025-09-12	17.7000	17.7000	17.7000	17.7000	+7.273%	1	49	-71.186%
2025-09-11	16.1000	16.5000	16.1000	16.5000	+9.707%	11	48	-69.091%
2025-09-08	15.0400	15.0400	15.0400	15.0400	+7.505%	5	37	-66.090%
2025-09-05	14.4300	14.4300	13.9900	13.9900	-4.830%	4	32	-63.545%
2025-09-04	14.2800	15.1000	14.2800	14.7000	+0.754%	4	32	-65.306%
2025-09-03	14.5900	14.5900	14.5900	14.5900	+9.370%	1	28	-65.045%
2025-09-02	13.6000	13.6000	13.3400	13.3400	+18.158%	4	28	-61.769%
2025-08-28	11.2900	11.2900	11.2900	11.2900	+2.730%	1	27	-54.827%
2025-08-27	10.9900	10.9900	10.9900	10.9900	-4.435%	1	27	-53.594%
2025-08-26	10.9000	11.5000	10.9000	11.5000	+10.577%	2	27	-55.652%
2025-08-25	10.4000	10.4000	10.4000	10.4000	+16.854%	5	26	-50.962%
2025-08-12	8.9000	8.9000	8.9000	8.9000	-6.316%	1	25	-42.697%
2025-08-01	9.4000	9.5000	9.4000	9.5000	+26.667%	7	25	-46.316%
2025-07-25	7.6000	7.6000	7.5000	7.5000	-13.295%	7	21	-32.000%
2025-07-17	8.6500	8.6500	8.6500	8.6500	-8.466%	2	20	-41.040%
2025-07-14	9.4500	9.4500	9.4500	9.4500	+11.834%	2	20	-46.032%
2025-07-02	8.4500	8.4500	8.4500	8.4500	-20.880%	1	18	-39.645%
2025-07-01	10.3000	10.6800	10.3000	10.6800	-7.931%	2	18	-52.247%
2025-06-27	11.6000	11.6000	11.6000	11.6000	+5.072%	1	17	-56.034%
2025-06-24	11.0400	11.0400	11.0400	11.0400	-2.301%	10	16	-53.804%
2025-06-17	11.3000	11.3000	11.3000	11.3000	+7.619%	5	6	-54.867%
2025-06-13	10.5000	10.5000	10.5000	10.5000	0.000%	2	1	-51.429%