Dark

STZ20260918P145
STZ Sep 18 2026 145.00 Put (STZ260918P00145000)
option OPRA

EOD

Aug 21, 2026

10.55-28.231%(-4.15)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	10.5500	10.5700	10.4500	10.5500	-28.231%	6	376	0.000%
2026-08-18	14.7000	14.7000	14.7000	14.7000	+13.077%	1	380	-28.231%
2026-08-17	9.2000	13.0000	9.2000	13.0000	+22.642%	5	379	-18.846%
2026-08-13	11.5500	11.5500	10.6000	10.6000	-13.961%	2	378	-0.472%
2026-08-10	12.3200	12.3200	12.3200	12.3200	+8.070%	1	378	-14.367%
2026-08-07	11.5000	11.5000	11.4000	11.4000	-14.286%	3	378	-7.456%
2026-08-06	13.1000	13.3000	13.1000	13.3000	-10.738%	2	378	-20.677%
2026-08-05	14.9000	14.9000	14.9000	14.9000	-1.909%	2	378	-29.195%
2026-08-03	15.1900	15.1900	15.1900	15.1900	-3.248%	1	378	-30.546%
2026-07-31	16.1000	16.1000	15.6000	15.7000	-0.633%	20	378	-32.803%
2026-07-30	15.8000	15.8000	15.8000	15.8000	+2.597%	5	378	-33.228%
2026-07-29	14.2000	15.4000	14.2000	15.4000	+0.326%	4	378	-31.494%
2026-07-28	15.4900	15.4900	15.3500	15.3500	-7.530%	3	378	-31.270%
2026-07-27	17.3000	17.3000	16.6000	16.6000	+2.978%	4	378	-36.446%
2026-07-24	18.5000	18.5000	16.1200	16.1200	+22.121%	9	378	-34.553%
2026-07-16	13.2000	13.3000	13.0000	13.2000	-20.482%	42	380	-20.076%
2026-07-14	15.7000	16.6000	15.7000	16.6000	+19.424%	2	400	-36.446%
2026-07-13	13.8000	13.9000	13.8000	13.9000	-9.740%	3	401	-24.101%
2026-07-07	15.4000	15.4000	15.4000	15.4000	-9.412%	1	401	-31.494%
2026-07-06	17.7000	17.7000	17.0000	17.0000	+37.097%	4	402	-37.941%
2026-07-02	12.1000	12.4000	12.1000	12.4000	-4.615%	10	402	-14.919%
2026-07-01	12.3000	13.2000	12.3000	13.0000	+4.000%	73	402	-18.846%
2026-06-30	12.7000	13.2000	12.5000	12.5000	+56.250%	16	454	-15.600%
2026-06-26	8.1000	8.1000	7.9000	8.0000	-20.792%	4	441	+31.875%
2026-06-25	10.1000	10.1000	10.1000	10.1000	+8.602%	2	441	+4.455%
2026-06-24	9.4000	9.5000	9.3000	9.3000	-7.000%	106	441	+13.441%
2026-06-23	10.1000	10.1000	10.0000	10.0000	-0.990%	2	506	+5.500%
2026-06-22	9.3000	10.1000	9.3000	10.1000	-14.407%	15	508	+4.455%
2026-06-18	11.8000	11.8000	11.8000	11.8000	-1.667%	1	467	-10.593%
2026-06-17	10.7000	12.0000	10.7000	12.0000	+25.000%	49	467	-12.083%
2026-06-16	8.5000	9.6000	8.5000	9.6000	+18.519%	21	467	+9.896%
2026-06-15	8.3000	8.3000	7.7000	8.1000	-24.299%	25	491	+30.247%
2026-06-11	10.9000	10.9000	10.7000	10.7000	-10.833%	3	491	-1.402%
2026-06-10	12.0000	12.0000	12.0000	12.0000	+3.538%	10	494	-12.083%
2026-06-09	11.5900	11.5900	11.5900	11.5900	-5.000%	1	494	-8.973%
2026-06-05	13.1000	13.1000	12.2000	12.2000	-16.438%	13	495	-13.525%
2026-06-04	15.0000	15.0000	14.6000	14.6000	-5.072%	183	484	-27.740%
2026-06-01	15.3800	15.3800	15.3800	15.3800	+26.066%	1	304	-31.404%
2026-05-29	12.2000	12.2000	12.2000	12.2000	+19.608%	10	304	-13.525%
2026-05-27	9.0700	10.2000	8.8400	10.2000	+6.250%	7	304	+3.431%
2026-05-26	9.9500	9.9900	9.4000	9.6000	+12.941%	7	304	+9.896%
2026-05-21	8.5000	8.5000	8.5000	8.5000	-3.519%	1	308	+24.118%
2026-05-19	8.7400	8.8100	8.7400	8.8100	-20.631%	2	308	+19.750%
2026-05-12	12.3000	12.3000	11.1000	11.1000	-5.128%	6	309	-4.955%
2026-05-11	10.7000	11.7000	10.7000	11.7000	+27.174%	10	309	-9.829%
2026-05-08	9.2000	9.2000	9.2000	9.2000	+15.000%	109	309	+14.674%
2026-05-06	7.8000	8.0000	7.7000	8.0000	-5.325%	6	235	+31.875%
2026-05-05	8.4500	8.4500	8.4500	8.4500	-7.143%	2	236	+24.852%
2026-05-04	9.2000	9.3000	9.1000	9.1000	+23.810%	26	236	+15.934%
2026-05-01	6.8000	7.3500	6.8000	7.3500	-4.545%	5	211	+43.537%
2026-04-30	7.7000	7.7000	7.7000	7.7000	+4.195%	1	211	+37.013%
2026-04-27	7.1000	7.3900	7.1000	7.3900	+19.194%	3	212	+42.760%
2026-04-23	6.2000	6.2000	6.2000	6.2000	+14.815%	1	210	+70.161%
2026-04-20	5.1000	5.4000	5.1000	5.4000	+17.391%	12	210	+95.370%
2026-04-17	4.6000	4.6000	4.6000	4.6000	0.000%	1	209	+129.348%
2026-04-16	4.6000	4.6000	4.6000	4.6000	-6.122%	12	208	+129.348%
2026-04-15	4.8200	4.9000	4.8200	4.9000	+13.953%	16	208	+115.306%
2026-04-14	4.9900	5.0700	4.2000	4.3000	-11.704%	18	208	+145.349%
2026-04-13	5.0000	5.0000	4.8200	4.8700	-33.921%	17	205	+116.632%
2026-04-09	7.3700	7.3700	7.3700	7.3700	-19.011%	1	200	+43.148%
2026-04-07	8.9000	9.1000	8.9000	9.1000	-0.546%	2	200	+15.934%
2026-04-06	10.6000	10.6000	9.1500	9.1500	-12.019%	4	200	+15.301%
2026-04-02	10.3000	10.4000	10.2000	10.4000	-7.965%	24	175	+1.442%
2026-04-01	10.6000	11.3000	10.6000	11.3000	+4.630%	44	175	-6.637%
2026-03-31	11.3000	11.3000	10.8000	10.8000	+1.887%	45	139	-2.315%
2026-03-30	10.6000	10.6000	10.6000	10.6000	+2.913%	3	100	-0.472%
2026-03-27	10.5000	10.5000	10.3000	10.3000	-0.962%	5	97	+2.427%
2026-03-25	10.0000	10.6000	10.0000	10.4000	+8.333%	20	92	+1.442%
2026-03-24	10.2000	10.2000	9.6000	9.6000	-2.041%	13	73	+9.896%
2026-03-23	9.8000	9.8000	9.8000	9.8000	-6.667%	1	65	+7.653%
2026-03-20	10.6000	10.6000	10.5000	10.5000	-2.778%	9	64	+0.476%
2026-03-19	10.8000	10.8000	10.7000	10.8000	+8.216%	3	58	-2.315%
2026-03-18	10.4000	10.5000	9.9800	9.9800	-5.133%	5	55	+5.711%
2026-03-17	10.5200	10.5200	10.5200	10.5200	-13.416%	1	53	+0.285%
2026-03-12	12.1500	12.1500	12.1500	12.1500	+0.914%	1	53	-13.169%
2026-03-10	12.0400	12.0400	12.0400	12.0400	-0.496%	1	52	-12.375%
2026-03-06	12.1000	12.1000	12.1000	12.1000	+8.036%	1	52	-12.810%
2026-03-05	10.8000	11.2000	10.8000	11.2000	+11.443%	2	52	-5.804%
2026-03-03	10.0500	10.0500	10.0500	10.0500	-1.951%	5	50	+4.975%
2026-02-18	10.2500	10.2500	10.2500	10.2500	+52.985%	1	50	+2.927%
2026-02-09	6.7000	6.7000	6.7000	6.7000	-22.454%	5	49	+57.463%
2026-02-03	8.6400	8.6400	8.6400	8.6400	+6.667%	1	49	+22.106%
2026-01-27	8.1000	8.1000	8.1000	8.1000	+0.124%	1	49	+30.247%
2026-01-22	8.0900	8.0900	8.0900	8.0900	-12.541%	1	50	+30.408%
2026-01-20	9.2500	9.2500	9.2500	9.2500	+1.093%	10	51	+14.054%
2026-01-14	9.9500	9.9500	9.1000	9.1500	-47.414%	13	51	+15.301%
2026-01-02	17.4000	17.4000	17.4000	17.4000	0.000%	1	41	-39.368%
2025-12-30	17.4000	17.4000	17.4000	17.4000	-5.946%	2	41	-39.368%
2025-12-26	18.5000	18.5000	18.5000	18.5000	+1.648%	1	39	-42.973%
2025-12-22	18.2000	18.2000	18.2000	18.2000	+10.169%	1	37	-42.033%
2025-12-10	16.5200	16.5200	16.5200	16.5200	-26.414%	1	37	-36.138%
2025-11-26	22.4500	22.4500	22.4500	22.4500	-9.476%	1	38	-53.007%
2025-11-20	24.8000	24.8000	24.8000	24.8000	+1.224%	1	38	-57.460%
2025-11-03	24.5000	24.5000	24.5000	24.5000	+9.375%	1	37	-56.939%
2025-10-28	22.4000	22.4000	22.4000	22.4000	+8.265%	3	37	-52.902%
2025-10-27	20.7000	20.7000	20.6900	20.6900	+2.022%	13	21	-49.009%
2025-10-17	20.2800	20.2800	20.2800	20.2800	-1.553%	1	21	-47.978%
2025-10-13	20.6000	20.6000	20.6000	20.6000	+10.043%	1	20	-48.786%
2025-10-08	18.7200	18.7200	18.7200	18.7200	+6.364%	1	20	-43.643%
2025-10-07	17.6000	17.6000	17.6000	17.6000	-14.976%	1	21	-40.057%
2025-10-02	20.7000	20.7000	20.7000	20.7000	-15.510%	1	21	-49.034%
2025-09-26	24.5000	24.5000	24.5000	24.5000	+18.932%	5	21	-56.939%
2025-09-15	20.6000	20.6000	20.6000	20.6000	+19.075%	1	16	-48.786%
2025-09-09	17.3000	17.3000	17.3000	17.3000	+0.058%	2	15	-39.017%
2025-09-04	17.2900	17.2900	17.2900	17.2900	+40.798%	2	13	-38.982%
2025-08-29	12.2800	12.2800	12.2800	12.2800	-6.260%	1	11	-14.088%
2025-08-26	12.8000	13.1000	12.8000	13.1000	+29.703%	2	11	-19.466%
2025-08-25	10.1000	10.1000	10.1000	10.1000	-1.942%	1	10	+4.455%
2025-08-12	10.3000	10.3000	10.3000	10.3000	-7.207%	1	9	+2.427%
2025-08-01	11.1000	11.1000	11.1000	11.1000	+26.136%	1	8	-4.955%
2025-07-28	8.8000	8.8000	8.8000	8.8000	0.000%	2	7	+19.886%
2025-07-25	8.8000	8.8000	8.8000	8.8000	-19.266%	3	5	+19.886%
2025-07-16	10.9000	10.9000	10.9000	10.9000	-15.043%	2	2	-3.211%
2025-06-17	12.8300	12.8300	12.8300	12.8300	0.000%	1	1	-17.771%