Dark

STZ20260918P150
STZ Sep 18 2026 150.00 Put (STZ260918P00150000)
option OPRA

EOD

Aug 20, 2026

16.08-9.459%(-1.68)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	16.0800	16.0800	16.0800	16.0800	-9.459%	1	304	0.000%
2026-08-17	15.6000	17.7600	15.6000	17.7600	+15.400%	2	305	-9.459%
2026-08-07	15.3900	15.3900	15.3900	15.3900	-25.291%	2	305	+4.483%
2026-07-30	20.6000	20.6000	20.6000	20.6000	-8.809%	1	303	-21.942%
2026-07-23	21.5100	22.6900	21.5100	22.5900	+36.248%	4	302	-28.818%
2026-07-16	16.5800	16.5800	16.5800	16.5800	-20.594%	1	304	-3.016%
2026-07-14	19.9000	21.0000	19.9000	20.8800	-0.191%	12	303	-22.989%
2026-07-08	20.9200	20.9200	20.9200	20.9200	+3.054%	1	294	-23.136%
2026-07-07	20.3000	20.3000	20.3000	20.3000	+14.045%	9	294	-20.788%
2026-07-01	16.5000	17.8000	16.5000	17.8000	+10.559%	7	285	-9.663%
2026-06-30	16.1000	16.1000	16.1000	16.1000	+53.333%	2	285	-0.124%
2026-06-26	10.5000	10.5000	10.5000	10.5000	-13.934%	7	285	+53.143%
2026-06-24	12.1000	12.2000	12.0000	12.2000	+18.447%	21	283	+31.803%
2026-06-15	10.8000	10.8000	9.9000	10.3000	-23.704%	12	281	+56.117%
2026-06-11	14.0000	14.0000	13.5000	13.5000	-25.332%	7	281	+19.111%
2026-06-01	17.4100	18.0800	17.4100	18.0800	+10.920%	12	276	-11.062%
2026-05-29	16.3000	16.3000	16.3000	16.3000	+43.360%	1	271	-1.350%
2026-05-27	11.3700	11.3700	11.3700	11.3700	+5.278%	1	271	+41.425%
2026-05-22	10.8000	10.8000	10.8000	10.8000	-0.461%	1	272	+48.889%
2026-05-19	10.8500	10.8500	10.8500	10.8500	-14.567%	1	272	+48.203%
2026-05-18	12.7000	12.7000	12.7000	12.7000	-11.189%	6	272	+26.614%
2026-05-12	14.3000	14.3000	14.3000	14.3000	+19.665%	3	272	+12.448%
2026-05-08	11.9500	11.9500	11.9500	11.9500	+15.459%	2	272	+34.561%
2026-05-07	10.3500	10.3500	10.3500	10.3500	-12.288%	1	270	+55.362%
2026-05-04	11.8000	11.8000	11.8000	11.8000	+15.686%	2	269	+36.271%
2026-04-29	10.4000	10.4000	10.2000	10.2000	+8.511%	2	270	+57.647%
2026-04-28	9.4000	9.4000	9.4000	9.4000	+36.232%	4	270	+71.064%
2026-04-20	6.9000	6.9000	6.9000	6.9000	+12.930%	3	274	+133.043%
2026-04-17	6.1100	6.1100	6.1100	6.1100	+0.164%	1	274	+163.175%
2026-04-16	6.1000	6.1000	6.1000	6.1000	-3.175%	6	274	+163.607%
2026-04-15	6.1000	6.3000	6.1000	6.3000	+14.545%	7	275	+155.238%
2026-04-14	5.5000	5.5000	5.5000	5.5000	-11.859%	23	269	+192.364%
2026-04-13	6.2400	6.2400	6.2400	6.2400	+12.432%	1	254	+157.692%
2026-04-10	6.0000	6.0000	5.5500	5.5500	-18.382%	6	255	+189.730%
2026-04-09	6.8000	6.8000	6.8000	6.8000	-40.351%	2	259	+136.471%
2026-04-07	11.4000	11.4000	11.4000	11.4000	-9.524%	6	257	+41.053%
2026-04-06	12.6000	12.6000	12.6000	12.6000	+1.613%	1	251	+27.619%
2026-04-02	12.5000	12.5000	12.4000	12.4000	-7.463%	13	237	+29.677%
2026-04-01	13.7000	13.7000	13.4000	13.4000	0.000%	11	237	+20.000%
2026-03-31	13.1000	13.4000	13.1000	13.4000	+3.876%	7	226	+20.000%
2026-03-30	12.9000	12.9000	12.8000	12.9000	+2.381%	21	221	+24.651%
2026-03-27	12.7000	12.7000	12.6000	12.6000	+4.132%	3	206	+27.619%
2026-03-25	12.3000	12.8000	12.1000	12.1000	+5.862%	8	203	+32.893%
2026-03-24	12.4000	12.4000	11.4000	11.4300	-4.750%	14	195	+40.682%
2026-03-23	12.7000	12.8000	12.0000	12.0000	-6.250%	27	183	+34.000%
2026-03-20	12.8000	12.8000	12.7000	12.8000	-1.538%	9	162	+25.625%
2026-03-19	13.0000	13.0000	13.0000	13.0000	+8.333%	1	157	+23.692%
2026-03-18	12.7000	12.7000	12.0000	12.0000	-6.250%	43	156	+34.000%
2026-03-17	12.8000	12.8000	12.8000	12.8000	-3.469%	2	120	+25.625%
2026-03-11	13.4400	13.5000	13.1900	13.2600	-11.600%	4	119	+21.267%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+11.524%	1	116	+7.200%
2026-03-05	13.6000	13.6000	13.4500	13.4500	+11.157%	2	115	+19.554%
2026-03-04	12.1000	12.1000	12.1000	12.1000	+0.833%	1	117	+32.893%
2026-03-03	12.0000	12.0000	12.0000	12.0000	+9.091%	1	116	+34.000%
2026-03-02	10.9000	11.0000	10.9000	11.0000	+3.774%	18	117	+46.182%
2026-02-27	11.2000	11.2000	10.6000	10.6000	-10.924%	4	117	+51.698%
2026-02-26	11.9000	11.9000	11.9000	11.9000	+15.534%	2	120	+35.126%
2026-02-24	10.5000	10.5000	10.3000	10.3000	-2.830%	16	120	+56.117%
2026-02-23	10.6000	10.6000	10.6000	10.6000	-23.188%	8	120	+51.698%
2026-02-13	13.8000	13.8000	13.8000	13.8000	+40.816%	3	117	+16.522%
2026-01-22	9.5000	9.8000	9.5000	9.8000	-12.500%	13	117	+64.082%
2026-01-14	11.2000	11.2000	11.2000	11.2000	-11.880%	8	106	+43.571%
2026-01-13	13.1000	13.1000	12.7100	12.7100	-7.226%	8	98	+26.515%
2026-01-12	13.6000	13.7000	13.5000	13.7000	-11.840%	27	91	+17.372%
2026-01-09	15.5400	15.5400	15.5400	15.5400	-1.521%	1	65	+3.475%
2026-01-08	15.8100	15.9700	15.7800	15.7800	-25.915%	8	64	+1.901%
2025-12-26	21.3000	21.3000	21.3000	21.3000	-14.629%	1	62	-24.507%
2025-11-26	24.9500	24.9500	24.9500	24.9500	-11.744%	1	63	-35.551%
2025-11-20	28.2700	28.2700	28.2700	28.2700	+0.964%	1	63	-43.120%
2025-10-29	28.0000	28.0000	28.0000	28.0000	+33.971%	1	63	-42.571%
2025-10-09	20.9000	20.9000	20.9000	20.9000	-6.067%	1	64	-23.062%
2025-10-07	22.2500	22.2500	22.2500	22.2500	-7.676%	1	63	-27.730%
2025-10-06	24.1000	24.1000	24.1000	24.1000	-10.242%	1	63	-33.278%
2025-09-22	26.8500	26.8500	26.8500	26.8500	+26.651%	2	62	-40.112%
2025-09-11	21.2000	21.2000	21.2000	21.2000	-1.395%	1	60	-24.151%
2025-09-10	20.2000	21.5000	20.2000	21.5000	+8.040%	2	59	-25.209%
2025-09-09	19.9000	19.9000	19.9000	19.9000	+1.531%	1	58	-19.196%
2025-09-08	19.6000	19.6000	19.6000	19.6000	+6.233%	1	58	-17.959%
2025-09-05	19.6000	19.6000	18.4500	18.4500	+6.647%	2	57	-12.846%
2025-09-02	17.3000	17.3000	17.3000	17.3000	+12.411%	4	55	-7.052%
2025-08-26	15.0000	15.3900	15.0000	15.3900	+32.672%	2	51	+4.483%
2025-08-22	11.6000	11.6000	11.6000	11.6000	-11.450%	1	51	+38.621%
2025-08-20	12.3000	13.1000	12.3000	13.1000	+4.800%	2	50	+22.748%
2025-08-18	12.5000	12.5000	12.5000	12.5000	+2.881%	40	51	+28.640%
2025-08-15	12.1500	12.1500	12.1500	12.1500	+2.966%	1	11	+32.346%
2025-08-12	12.0000	12.0000	11.8000	11.8000	-1.667%	2	10	+36.271%
2025-08-11	12.0000	12.0000	12.0000	12.0000	+1.695%	1	9	+34.000%
2025-08-05	11.8000	11.8000	11.8000	11.8000	-2.479%	5	8	+36.271%
2025-08-04	12.1000	12.1000	12.1000	12.1000	+2.891%	1	8	+32.893%
2025-07-31	11.9000	11.9000	11.7600	11.7600	+5.946%	11	8	+36.735%
2025-07-18	11.1000	11.1000	11.1000	11.1000	-11.905%	5	16	+44.865%
2025-07-16	12.8900	12.8900	12.6000	12.6000	+14.545%	11	11	+27.619%
2025-06-10	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	+46.182%