Dark

STZ20270115C130
STZ Jan 15 2027 130.00 Call (STZ270115C00130000)
option OPRA

EOD

Aug 24, 2026

15.80+11.268%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	15.8000	15.8000	15.8000	15.8000	+11.268%	1	269	0.000%
2026-08-21	14.2000	14.2000	14.2000	14.2000	+9.653%	10	269	+11.268%
2026-08-20	12.9500	12.9500	12.9500	12.9500	-1.521%	2	265	+22.008%
2026-08-19	13.0000	13.1500	13.0000	13.1500	+9.583%	4	263	+20.152%
2026-08-18	12.0000	12.0000	11.2000	12.0000	+7.817%	35	262	+31.667%
2026-08-17	11.6500	11.9400	11.1300	11.1300	-30.912%	37	258	+41.959%
2026-08-13	16.1000	16.1100	16.1000	16.1100	+15.484%	2	243	-1.924%
2026-08-12	13.9400	13.9500	13.9400	13.9500	-11.709%	2	245	+13.262%
2026-08-07	15.3000	15.8000	15.3000	15.8000	+16.176%	6	243	0.000%
2026-08-05	13.6000	13.6000	13.6000	13.6000	+5.019%	3	246	+16.176%
2026-07-30	12.0000	12.9500	12.0000	12.9500	-1.894%	7	243	+22.008%
2026-07-29	13.2000	13.2000	13.2000	13.2000	+3.937%	3	236	+19.697%
2026-07-27	12.7000	12.7000	12.7000	12.7000	+5.220%	3	233	+24.409%
2026-07-23	12.0700	12.0700	12.0700	12.0700	-13.228%	1	233	+30.903%
2026-07-21	14.2000	14.2000	13.9100	13.9100	+0.797%	15	233	+13.587%
2026-07-15	13.8000	13.8000	13.8000	13.8000	-16.364%	2	218	+14.493%
2026-07-13	16.5000	16.5000	16.5000	16.5000	+7.843%	2	220	-4.242%
2026-07-10	15.3000	15.3000	15.3000	15.3000	+9.052%	2	222	+3.268%
2026-07-09	12.5000	14.0300	12.5000	14.0300	-1.405%	5	222	+12.616%
2026-07-07	14.3000	14.6000	14.2300	14.2300	+9.462%	15	222	+11.033%
2026-07-06	13.6500	13.8500	13.0000	13.0000	-18.239%	5	211	+21.538%
2026-07-01	16.0000	16.0000	15.9000	15.9000	-25.352%	12	212	-0.629%
2026-06-18	21.3000	21.3000	21.3000	21.3000	-22.686%	1	203	-25.822%
2026-06-15	27.5500	27.5500	27.5500	27.5500	+24.492%	2	203	-42.650%
2026-05-13	22.1300	22.1300	22.1300	22.1300	-45.358%	1	203	-28.604%
2026-04-17	40.5000	40.5000	40.5000	40.5000	+8.871%	1	203	-60.988%
2026-04-09	37.2200	37.2200	37.2000	37.2000	+16.432%	2	204	-57.527%
2026-03-27	31.9500	31.9500	31.9500	31.9500	-10.754%	5	204	-50.548%
2026-03-03	35.8000	35.8000	35.8000	35.8000	+3.379%	1	210	-55.866%
2026-02-19	34.8000	34.8000	34.6300	34.6300	-8.386%	2	210	-54.375%
2026-02-03	38.0000	38.0000	37.8000	37.8000	+10.172%	2	211	-58.201%
2026-01-29	34.3100	34.5000	34.3100	34.3100	-4.694%	7	213	-53.949%
2026-01-28	37.5000	38.7000	36.0000	36.0000	-7.503%	4	219	-56.111%
2026-01-27	38.9200	38.9200	38.9200	38.9200	+4.567%	3	222	-59.404%
2026-01-23	37.3100	37.3100	37.2200	37.2200	-5.172%	5	225	-57.550%
2026-01-22	39.2500	39.2500	39.2500	39.2500	-2.363%	1	230	-59.745%
2026-01-21	40.2000	40.2000	40.2000	40.2000	-3.133%	1	230	-60.697%
2026-01-20	38.8000	41.5000	38.8000	41.5000	+10.667%	2	230	-61.928%
2026-01-15	37.5000	37.5000	37.5000	37.5000	+5.042%	2	232	-57.867%
2026-01-14	34.5100	36.0000	34.5100	35.7000	+8.280%	4	234	-55.742%
2026-01-13	32.8000	32.9700	32.8000	32.9700	-1.729%	3	235	-52.078%
2026-01-12	32.5000	33.5500	32.5000	33.5500	+5.836%	7	233	-52.906%
2026-01-08	31.7000	31.7000	31.7000	31.7000	+18.151%	8	229	-50.158%
2026-01-05	26.8300	26.8300	26.8300	26.8300	+12.259%	1	237	-41.111%
2025-12-31	23.8000	23.9000	23.8000	23.9000	-2.449%	2	237	-33.891%
2025-12-30	24.6900	24.7500	24.5000	24.5000	-9.259%	33	237	-35.510%
2025-12-22	27.0000	27.0000	27.0000	27.0000	+20.000%	5	213	-41.481%
2025-12-19	22.5000	22.5000	22.5000	22.5000	-19.957%	2	213	-29.778%
2025-12-15	28.0400	28.1100	26.2300	28.1100	-6.300%	4	215	-43.792%
2025-12-12	30.0000	30.0000	30.0000	30.0000	-9.856%	1	219	-47.333%
2025-12-11	33.2800	33.2800	33.2800	33.2800	+18.857%	1	220	-52.524%
2025-12-05	27.1600	28.0000	27.1600	28.0000	+17.697%	4	220	-43.571%
2025-11-21	23.7900	23.7900	23.7900	23.7900	+12.749%	1	224	-33.586%
2025-11-18	21.7000	21.7100	21.1000	21.1000	-6.222%	9	224	-25.118%
2025-11-17	22.5000	22.5000	22.5000	22.5000	+13.636%	1	219	-29.778%
2025-11-14	22.5000	22.5000	19.8000	19.8000	-10.771%	2	218	-20.202%
2025-11-13	23.5000	23.5000	22.0000	22.1900	+5.667%	3	218	-28.797%
2025-11-12	21.0000	21.0000	21.0000	21.0000	0.000%	1	219	-24.762%
2025-11-10	21.0000	21.0000	21.0000	21.0000	+7.143%	1	219	-24.762%
2025-11-07	20.6800	20.6800	19.6000	19.6000	-10.909%	21	218	-19.388%
2025-11-05	22.0000	22.0000	22.0000	22.0000	-1.345%	3	209	-28.182%
2025-11-03	22.3700	22.3700	22.3000	22.3000	-3.463%	21	229	-29.148%
2025-10-31	19.9700	23.1000	19.9700	23.1000	+6.944%	7	229	-31.602%
2025-10-30	22.0000	23.0000	20.7900	21.6000	-24.343%	20	232	-26.852%
2025-10-20	28.5500	28.5500	28.5500	28.5500	+9.808%	2	231	-44.658%
2025-10-15	26.0000	26.0000	26.0000	26.0000	-7.143%	1	231	-39.231%
2025-10-14	28.0000	28.0000	28.0000	28.0000	-1.478%	10	230	-43.571%
2025-10-10	28.4200	28.4200	28.4200	28.4200	-3.497%	1	230	-44.405%
2025-10-09	29.4500	29.4500	29.4500	29.4500	+4.064%	2	230	-46.350%
2025-10-07	29.4000	29.4000	28.3000	28.3000	-1.736%	7	229	-44.170%
2025-10-03	28.7000	28.8000	28.7000	28.8000	+7.463%	3	229	-45.139%
2025-10-01	25.4000	26.8000	25.4000	26.8000	+7.890%	7	229	-41.045%
2025-09-30	24.8400	24.8400	24.8400	24.8400	-3.721%	1	224	-36.393%
2025-09-29	25.8000	25.8000	25.8000	25.8000	+7.950%	1	224	-38.760%
2025-09-25	23.9100	23.9100	23.5000	23.9000	+2.707%	5	223	-33.891%
2025-09-24	23.2700	23.2700	23.2700	23.2700	+1.927%	1	222	-32.101%
2025-09-23	23.0000	23.0000	22.3000	22.8300	-4.875%	9	221	-30.793%
2025-09-22	22.9000	24.0000	22.9000	24.0000	+6.195%	11	216	-34.167%
2025-09-19	23.0800	23.0800	22.6000	22.6000	-0.877%	9	205	-30.088%
2025-09-18	22.8000	22.8800	22.6000	22.8000	-5.785%	14	201	-30.702%
2025-09-17	24.7000	24.7000	24.2000	24.2000	-2.655%	3	194	-34.711%
2025-09-15	24.8600	24.8600	24.8600	24.8600	-9.928%	1	192	-36.444%
2025-09-12	27.8000	27.8000	27.5000	27.6000	-6.122%	4	191	-42.754%
2025-09-11	29.0000	29.4000	29.0000	29.4000	-6.190%	2	189	-46.259%
2025-09-04	31.5000	31.5000	31.3400	31.3400	-4.597%	2	189	-49.585%
2025-09-03	32.3000	32.8500	32.3000	32.8500	-6.941%	5	189	-51.903%
2025-09-02	35.5000	35.6700	35.1000	35.3000	-17.485%	20	188	-55.241%
2025-08-27	42.7800	42.7800	42.7800	42.7800	+2.615%	4	174	-63.067%
2025-08-26	40.5000	41.6900	40.5000	41.6900	-21.250%	2	174	-62.101%
2025-08-08	52.9400	52.9400	52.9400	52.9400	-3.218%	1	172	-70.155%
2025-07-30	54.7000	54.7000	54.7000	54.7000	+14.892%	5	172	-71.115%
2025-07-15	47.7800	47.7800	47.6100	47.6100	+0.021%	38	172	-66.814%
2025-07-14	48.7000	48.7000	47.6000	47.6000	-9.660%	2	147	-66.807%
2025-07-07	52.6900	52.6900	52.6900	52.6900	+11.513%	1	145	-70.013%
2025-07-01	47.2500	47.2500	47.2500	47.2500	+10.656%	1	146	-66.561%
2025-06-27	42.7000	42.7000	42.7000	42.7000	-9.916%	5	145	-62.998%
2025-06-24	47.4000	47.4000	47.4000	47.4000	+2.597%	2	145	-66.667%
2025-06-23	46.2000	46.2000	46.2000	46.2000	+0.304%	2	145	-65.801%
2025-06-16	44.8000	46.0600	44.8000	46.0600	-9.438%	2	145	-65.697%
2025-06-11	50.8600	50.8600	50.8600	50.8600	-5.289%	1	143	-68.934%
2025-06-05	53.7000	53.7000	53.7000	53.7000	-7.843%	1	142	-70.577%
2025-06-04	58.2700	58.2700	58.2700	58.2700	+0.988%	2	139	-72.885%
2025-06-03	57.3000	57.7000	57.3000	57.7000	+6.086%	4	139	-72.617%
2025-06-02	54.3900	54.3900	54.3900	54.3900	-14.346%	3	138	-70.951%
2025-03-07	63.5000	63.5000	63.5000	63.5000	+8.770%	200	135	-75.118%
2025-03-03	58.2100	58.3800	58.2100	58.3800	+3.566%	150	210	-72.936%
2025-02-27	56.3700	56.4000	56.3600	56.3700	-8.446%	8	260	-71.971%
2025-02-24	61.5700	61.5700	61.5700	61.5700	+9.575%	1	252	-74.338%
2025-02-19	55.6400	56.1900	55.6400	56.1900	+17.552%	2	251	-71.881%
2025-02-11	47.8000	47.8000	47.8000	47.8000	-14.260%	250	251	-66.946%
2025-02-03	55.7500	55.7500	55.7500	55.7500	0.000%	1	1	-71.659%