Dark

STZ20270115C125
STZ Jan 15 2027 125.00 Call (STZ270115C00125000)
option OPRA

EOD

Aug 24, 2026

19.25+27.483%(+4.15)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	19.5000	19.8000	19.2000	19.2500	+27.483%	115	188	0.000%
2026-08-18	15.1000	15.1000	15.1000	15.1000	-1.948%	1	212	+27.483%
2026-07-24	15.1000	15.4000	15.1000	15.4000	+5.624%	31	211	+25.000%
2026-07-23	14.5800	14.5800	14.5800	14.5800	-29.904%	1	192	+32.030%
2026-07-13	20.8000	20.8000	20.8000	20.8000	+13.661%	16	191	-7.452%
2026-07-07	18.3000	18.3000	18.3000	18.3000	-9.406%	16	207	+5.191%
2026-06-30	20.0000	20.4000	20.0000	20.2000	-27.076%	16	207	-4.703%
2026-06-22	27.6000	27.7500	27.6000	27.7000	+12.146%	32	207	-30.505%
2026-06-18	24.7000	24.7000	24.7000	24.7000	+3.045%	2	210	-22.065%
2026-06-17	24.1800	24.3600	23.9700	23.9700	-5.257%	8	210	-19.691%
2026-06-10	25.3000	25.3000	25.3000	25.3000	-2.354%	1	210	-23.913%
2026-06-09	25.9100	25.9100	25.9100	25.9100	-0.614%	1	211	-25.704%
2026-06-05	24.4600	26.0700	24.4600	26.0700	+19.478%	6	212	-26.160%
2026-06-02	21.8200	21.8200	21.8200	21.8200	+1.963%	2	212	-11.778%
2026-06-01	23.3000	23.3000	21.4000	21.4000	-23.571%	8	214	-10.047%
2026-05-18	28.0000	28.0000	28.0000	28.0000	-34.426%	10	212	-31.250%
2026-04-14	42.7000	42.7000	42.7000	42.7000	+2.153%	1	212	-54.918%
2026-04-09	37.3000	41.8000	37.3000	41.8000	+20.565%	16	213	-53.947%
2026-04-01	34.6700	34.6700	34.6700	34.6700	-6.474%	1	224	-44.476%
2026-03-24	37.0700	37.0700	37.0700	37.0700	+9.383%	2	224	-48.071%
2026-03-20	33.8900	33.8900	33.8900	33.8900	-2.052%	1	224	-43.199%
2026-03-11	34.2000	34.6000	34.2000	34.6000	-5.978%	12	224	-44.364%
2026-03-04	36.8000	36.8000	36.8000	36.8000	-1.393%	2	224	-47.690%
2026-02-19	37.3200	37.3200	37.3200	37.3200	-17.434%	2	225	-48.419%
2026-02-06	45.2000	45.2000	45.2000	45.2000	-2.858%	1	223	-57.412%
2026-02-05	46.5300	46.5300	46.5300	46.5300	+13.488%	1	224	-58.629%
2026-02-03	41.0000	41.0000	41.0000	41.0000	+6.494%	1	224	-53.049%
2026-02-02	38.5000	38.5000	38.5000	38.5000	+1.987%	1	225	-50.000%
2026-01-29	37.6000	39.8000	37.6000	37.7500	-16.759%	4	225	-49.007%
2026-01-20	43.0000	45.3500	43.0000	45.3500	+15.394%	18	227	-57.552%
2026-01-14	39.3000	39.3000	39.3000	39.3000	+8.864%	1	232	-51.018%
2026-01-13	36.1000	36.1000	36.1000	36.1000	+1.120%	2	232	-46.676%
2026-01-12	36.3500	36.3500	35.7000	35.7000	+10.801%	5	234	-46.078%
2026-01-08	32.2200	32.2200	32.2200	32.2200	+9.966%	4	234	-40.255%
2026-01-06	29.3000	29.3000	29.3000	29.3000	+12.692%	1	230	-34.300%
2026-01-02	26.0000	26.0000	26.0000	26.0000	-4.059%	1	229	-25.962%
2025-12-31	27.1000	27.1000	27.1000	27.1000	+1.689%	1	229	-28.967%
2025-12-26	26.6500	26.6500	26.6500	26.6500	-14.032%	1	229	-27.767%
2025-12-17	31.0000	31.0000	31.0000	31.0000	-7.463%	2	229	-37.903%
2025-12-16	33.5000	33.5000	33.5000	33.5000	-4.286%	1	227	-42.537%
2025-12-12	35.0000	35.0000	35.0000	35.0000	+20.690%	2	227	-45.000%
2025-12-08	29.0000	29.0000	29.0000	29.0000	-1.428%	1	226	-33.621%
2025-12-05	29.4200	29.4200	29.4200	29.4200	+3.228%	1	226	-34.568%
2025-12-04	28.5000	28.5000	28.5000	28.5000	+3.261%	4	227	-32.456%
2025-12-02	27.6000	27.6000	27.6000	27.6000	-0.072%	4	231	-30.254%
2025-12-01	28.6100	28.6100	27.6200	27.6200	+3.835%	7	235	-30.304%
2025-11-28	26.6000	26.6000	26.6000	26.6000	+0.719%	2	238	-27.632%
2025-11-26	26.4100	26.4100	26.4100	26.4100	+9.132%	1	238	-27.111%
2025-11-18	24.2000	24.3000	24.2000	24.2000	-4.348%	30	238	-20.455%
2025-11-17	24.9900	25.3000	24.9900	25.3000	+14.480%	20	268	-23.913%
2025-11-14	22.1000	22.1000	22.1000	22.1000	-10.887%	1	288	-12.896%
2025-11-13	24.8000	24.8000	24.8000	24.8000	+0.895%	2	289	-22.379%
2025-11-12	25.3000	25.3000	24.5800	24.5800	-2.846%	22	287	-21.684%
2025-11-11	25.8700	25.8700	25.3000	25.3000	+8.724%	3	297	-23.913%
2025-11-10	22.6000	23.2700	22.5300	23.2700	+2.828%	24	300	-17.275%
2025-11-07	23.4000	23.4000	22.6000	22.6300	-9.189%	6	276	-14.936%
2025-11-06	24.9200	24.9200	24.9200	24.9200	-7.361%	1	270	-22.753%
2025-11-03	26.9000	26.9000	26.9000	26.9000	+1.128%	1	268	-28.439%
2025-10-31	23.5000	26.6000	23.5000	26.6000	+13.191%	4	268	-27.632%
2025-10-30	23.5000	23.5000	23.5000	23.5000	-6.000%	5	264	-18.085%
2025-10-29	25.0000	25.0000	25.0000	25.0000	-16.107%	3	269	-23.000%
2025-10-23	29.8000	29.8000	29.8000	29.8000	+0.983%	2	266	-35.403%
2025-10-21	29.5100	29.5100	29.5100	29.5100	-4.282%	2	264	-34.768%
2025-10-20	30.8300	30.8300	30.8300	30.8300	+4.508%	1	262	-37.561%
2025-10-17	29.5000	29.5000	29.5000	29.5000	-1.173%	1	263	-34.746%
2025-10-16	30.0000	30.0000	29.8500	29.8500	-6.132%	2	264	-35.511%
2025-10-08	30.9000	31.8000	30.9000	31.8000	+2.913%	5	262	-39.465%
2025-10-07	30.9500	30.9500	30.9000	30.9000	+1.645%	3	260	-37.702%
2025-10-06	30.4000	30.4000	30.4000	30.4000	+16.699%	2	260	-36.678%
2025-09-26	26.0500	26.0500	26.0500	26.0500	+5.168%	1	258	-26.104%
2025-09-23	24.7700	24.7700	24.7700	24.7700	-8.259%	2	257	-22.285%
2025-09-17	27.0000	27.0000	27.0000	27.0000	-11.475%	1	255	-28.704%
2025-09-12	30.5000	30.5000	30.5000	30.5000	-6.154%	7	254	-36.885%
2025-09-11	32.5000	32.5000	32.5000	32.5000	-1.783%	1	247	-40.769%
2025-09-10	33.7000	33.7000	33.0900	33.0900	-3.246%	40	246	-41.825%
2025-09-09	34.4300	34.4300	34.0800	34.2000	+0.855%	50	206	-43.713%
2025-09-08	35.3000	35.3000	33.6000	33.9100	-2.417%	90	156	-43.232%
2025-09-04	35.0000	35.0000	34.7500	34.7500	-2.661%	20	66	-44.604%
2025-09-03	37.8000	37.8000	35.7000	35.7000	-6.053%	20	46	-46.078%
2025-09-02	38.6000	38.6000	38.0000	38.0000	-28.302%	17	30	-49.342%
2025-07-09	53.0000	53.0000	53.0000	53.0000	+8.495%	1	13	-63.679%
2025-06-27	48.8500	48.8500	48.8500	48.8500	+0.205%	1	14	-60.594%
2025-06-16	49.0000	49.0000	48.7500	48.7500	-15.934%	5	13	-60.513%
2025-06-09	57.9900	57.9900	57.9900	57.9900	-6.993%	2	8	-66.805%
2025-06-04	62.3500	62.3500	62.3500	62.3500	+2.213%	2	10	-69.126%
2025-06-03	61.0000	61.0000	61.0000	61.0000	-9.630%	2	10	-68.443%
2025-03-11	67.5000	67.5000	67.5000	67.5000	+8.871%	4	8	-71.481%
2025-02-21	62.0000	62.0000	62.0000	62.0000	+6.201%	8	8	-68.952%
2025-02-20	57.0000	58.3800	57.0000	58.3800	0.000%	4	4	-67.026%