Dark

STZ20270115C135
STZ Jan 15 2027 135.00 Call (STZ270115C00135000)
option OPRA

EOD

Aug 24, 2026

13.50+17.391%(+2.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	13.5000	13.5000	13.5000	13.5000	+17.391%	3	380	0.000%
2026-08-21	11.5000	11.5000	11.5000	11.5000	+6.481%	5	380	+17.391%
2026-08-20	9.4000	10.8000	9.4000	10.8000	+2.564%	17	375	+25.000%
2026-08-19	9.5000	10.5300	9.4000	10.5300	+12.021%	28	358	+28.205%
2026-08-18	9.7000	9.7000	9.4000	9.4000	-1.053%	6	349	+43.617%
2026-08-17	9.5000	9.5000	9.5000	9.5000	-30.147%	1	347	+42.105%
2026-08-14	12.5100	13.6000	12.5000	13.6000	+23.749%	4	346	-0.735%
2026-08-12	10.9900	10.9900	10.9900	10.9900	+6.184%	6	343	+22.839%
2026-08-11	11.1000	11.1000	10.3500	10.3500	-11.235%	2	343	+30.435%
2026-08-10	12.0000	12.0000	11.6600	11.6600	+0.086%	6	341	+15.780%
2026-08-06	11.6500	11.6500	11.6500	11.6500	+10.009%	1	341	+15.880%
2026-08-05	10.5900	10.5900	10.5900	10.5900	-4.595%	1	341	+27.479%
2026-08-04	11.1000	11.1000	11.1000	11.1000	+8.824%	1	340	+21.622%
2026-07-31	10.2000	10.2000	10.2000	10.2000	-8.520%	1	341	+32.353%
2026-07-28	11.1500	11.1500	11.1500	11.1500	+10.396%	1	341	+21.076%
2026-07-23	10.1000	10.1000	10.1000	10.1000	-14.407%	2	341	+33.663%
2026-07-22	11.7000	11.8000	11.7000	11.8000	+6.306%	13	339	+14.407%
2026-07-21	11.1000	11.1000	11.1000	11.1000	-15.909%	6	329	+21.622%
2026-07-17	13.2000	13.2000	13.2000	13.2000	0.000%	1	323	+2.273%
2026-07-16	13.2000	13.2000	13.2000	13.2000	+11.864%	1	323	+2.273%
2026-07-15	11.8000	11.8000	11.8000	11.8000	-4.065%	1	323	+14.407%
2026-07-14	12.3000	12.3000	12.3000	12.3000	-9.559%	20	322	+9.756%
2026-07-13	13.6000	13.6000	13.6000	13.6000	+15.254%	21	322	-0.735%
2026-07-10	11.8000	11.8000	11.8000	11.8000	+5.076%	1	301	+14.407%
2026-07-08	11.2300	11.2300	11.2300	11.2300	-2.348%	1	301	+20.214%
2026-07-06	11.5000	11.5000	11.5000	11.5000	-21.502%	1	301	+17.391%
2026-07-02	15.6000	15.6000	14.6500	14.6500	-16.286%	12	290	-7.850%
2026-06-01	17.5000	17.5000	17.5000	17.5000	-30.000%	1	290	-22.857%
2026-05-27	25.0000	25.0000	25.0000	25.0000	-5.303%	1	290	-46.000%
2026-05-22	26.4000	26.4000	26.4000	26.4000	+12.340%	1	290	-48.864%
2026-05-18	22.7400	23.5000	22.7400	23.5000	+23.684%	3	291	-42.553%
2026-05-14	19.0000	19.0000	19.0000	19.0000	-40.252%	1	291	-28.947%
2026-04-21	31.8000	31.8000	31.8000	31.8000	-16.841%	5	297	-57.547%
2026-04-14	36.5000	38.2400	36.5000	38.2400	-4.040%	2	297	-64.697%
2026-04-10	39.8500	39.8500	39.8500	39.8500	+17.206%	2	298	-66.123%
2026-04-09	34.0000	34.0000	34.0000	34.0000	+18.881%	1	300	-60.294%
2026-04-06	28.6000	28.6000	28.6000	28.6000	-5.298%	1	300	-52.797%
2026-03-24	30.2000	30.2000	30.2000	30.2000	+3.780%	1	300	-55.298%
2026-03-16	29.1000	29.1000	29.1000	29.1000	+12.791%	1	301	-53.608%
2026-03-09	24.5000	25.8000	24.5000	25.8000	+5.306%	2	300	-47.674%
2026-03-06	25.8000	25.8000	24.5000	24.5000	-11.232%	9	301	-44.898%
2026-03-05	27.6000	27.6000	27.6000	27.6000	-3.497%	4	301	-51.087%
2026-03-04	28.3000	28.6000	28.3000	28.6000	-13.333%	10	301	-52.797%
2026-03-02	33.2000	33.2000	33.0000	33.0000	-5.118%	4	309	-59.091%
2026-02-23	33.7800	34.7800	33.7800	34.7800	+3.821%	4	307	-61.185%
2026-02-20	31.6000	33.5000	31.6000	33.5000	+6.248%	3	307	-59.701%
2026-02-17	31.5300	31.5300	31.5300	31.5300	+4.059%	1	307	-57.184%
2026-02-13	30.2000	30.3000	30.2000	30.3000	-22.308%	4	306	-55.446%
2026-02-12	39.0000	39.0000	39.0000	39.0000	-2.500%	1	306	-65.385%
2026-02-10	40.0000	40.0000	40.0000	40.0000	+5.263%	3	306	-66.250%
2026-02-09	38.0000	38.0000	38.0000	38.0000	+1.333%	1	306	-64.474%
2026-02-06	39.0000	40.1000	37.5000	37.5000	-4.919%	9	306	-64.000%
2026-02-05	38.9900	39.4400	38.6200	39.4400	-3.805%	18	305	-65.771%
2026-02-04	39.8000	41.0000	39.8000	41.0000	+19.534%	7	315	-67.073%
2026-02-03	34.3000	34.3000	34.3000	34.3000	+6.854%	1	322	-60.641%
2026-02-02	31.3000	32.1000	31.3000	32.1000	+2.067%	4	323	-57.944%
2026-01-30	31.1000	31.4500	31.1000	31.4500	+9.965%	4	323	-57.075%
2026-01-29	28.6000	28.6000	28.6000	28.6000	-18.750%	1	327	-52.797%
2026-01-28	35.2000	35.2000	35.2000	35.2000	+4.762%	2	328	-61.648%
2026-01-23	33.2900	33.6000	33.2900	33.6000	-6.693%	4	326	-59.821%
2026-01-22	36.0100	36.0100	36.0100	36.0100	-1.044%	1	329	-62.510%
2026-01-21	35.5000	36.9700	35.5000	36.3900	-2.960%	23	330	-62.902%
2026-01-20	33.5000	37.5000	33.5000	37.5000	+20.192%	22	348	-64.000%
2026-01-16	31.3200	31.3200	31.2000	31.2000	-7.418%	3	367	-56.731%
2026-01-15	33.1000	34.6000	33.1000	33.7000	+3.374%	8	367	-59.941%
2026-01-14	32.1000	33.2000	31.9000	32.6000	+8.486%	36	372	-58.589%
2026-01-13	30.1000	30.4000	29.0000	30.0500	+4.232%	8	384	-55.075%
2026-01-12	27.7000	30.1000	27.7000	28.8300	+11.098%	6	390	-53.174%
2026-01-09	26.8000	26.8000	25.9500	25.9500	+1.091%	3	394	-47.977%
2026-01-08	26.0000	28.5000	25.6700	25.6700	+19.395%	4	397	-47.409%
2026-01-07	22.1000	22.1000	21.5000	21.5000	-12.814%	3	398	-37.209%
2026-01-05	24.5000	24.6600	24.2000	24.6600	+12.091%	3	399	-45.255%
2026-01-02	21.1000	22.0500	21.0300	22.0000	+6.280%	6	400	-38.636%
2025-12-31	20.7000	20.7000	20.7000	20.7000	+1.471%	5	402	-34.783%
2025-12-29	20.4000	20.4000	20.4000	20.4000	-4.762%	1	402	-33.824%
2025-12-26	21.4000	21.4200	21.4000	21.4200	-10.750%	2	403	-36.975%
2025-12-22	23.0000	24.0000	23.0000	24.0000	+21.396%	5	404	-43.750%
2025-12-19	20.8000	20.8000	19.5000	19.7700	-7.183%	6	404	-31.715%
2025-12-18	21.3000	21.3000	21.3000	21.3000	-7.872%	3	404	-36.620%
2025-12-17	21.2000	23.2400	21.2000	23.1200	-5.633%	7	405	-41.609%
2025-12-15	25.6500	25.6500	23.7000	24.5000	-13.428%	12	410	-44.898%
2025-12-12	30.5000	31.2000	28.3000	28.3000	-5.034%	14	419	-52.297%
2025-12-11	27.6000	31.4000	27.6000	29.8000	+1.915%	115	432	-54.698%
2025-12-10	26.3000	29.5000	25.8000	29.2400	+12.462%	84	504	-53.830%
2025-12-09	25.2000	26.0000	25.0000	26.0000	+6.557%	15	503	-48.077%
2025-12-08	24.7000	24.8000	24.0000	24.4000	-4.314%	17	513	-44.672%
2025-12-05	23.5000	25.5000	23.5000	25.5000	+14.401%	71	529	-47.059%
2025-12-04	23.1000	23.1000	22.2900	22.2900	-1.021%	6	577	-39.435%
2025-12-03	23.2900	23.6000	21.3000	22.5200	+0.089%	34	580	-40.053%
2025-12-02	22.5000	22.5000	21.5000	22.5000	+0.446%	7	598	-40.000%
2025-12-01	22.6000	23.1000	22.3600	22.4000	+0.946%	33	603	-39.732%
2025-11-28	21.5600	22.5000	20.0000	22.1900	+3.354%	9	634	-39.162%
2025-11-26	21.3000	21.6700	21.2000	21.4700	+7.998%	25	642	-37.122%
2025-11-25	20.1000	20.2400	19.5000	19.8800	-0.600%	8	642	-32.093%
2025-11-24	20.3000	20.6000	19.7800	20.0000	-3.335%	20	644	-32.500%
2025-11-21	18.0000	21.9200	18.0000	20.6900	+11.838%	107	646	-34.751%
2025-11-20	19.5000	19.5800	17.6000	18.5000	+1.093%	39	710	-27.027%
2025-11-19	18.6400	19.6000	18.2000	18.3000	-6.633%	11	747	-26.230%
2025-11-18	17.9000	19.7000	17.9000	19.6000	-2.000%	11	752	-31.122%
2025-11-17	19.0000	21.2000	18.0000	20.0000	+9.290%	73	761	-32.500%
2025-11-14	18.5000	18.6000	17.9000	18.3000	-5.181%	20	804	-26.230%
2025-11-13	20.0200	20.0200	18.9000	19.3000	-2.525%	8	796	-30.052%
2025-11-12	20.8000	20.8000	19.6000	19.8000	-4.348%	15	794	-31.818%
2025-11-11	20.0000	21.1000	19.5000	20.7000	+10.992%	46	793	-34.783%
2025-11-10	18.2000	18.6500	17.5000	18.6500	+1.359%	17	831	-27.614%
2025-11-07	19.5000	19.6000	17.1000	18.4000	-4.663%	29	824	-26.630%
2025-11-06	19.7000	20.0000	18.2000	19.3000	-3.980%	33	809	-30.052%
2025-11-05	19.1400	20.8000	18.9000	20.1000	+5.789%	38	805	-32.836%
2025-11-04	20.3000	20.5800	18.1000	19.0000	-5.941%	35	824	-28.947%
2025-11-03	20.6000	20.9000	18.8000	20.2000	-1.942%	79	840	-33.168%
2025-10-31	18.6000	21.2000	17.8000	20.6000	+8.421%	112	840	-34.466%
2025-10-30	19.3000	21.0000	19.0000	19.0000	-1.042%	140	854	-28.947%
2025-10-29	20.5000	21.4000	19.1600	19.2000	-9.220%	745	776	-29.688%
2025-10-28	22.5000	22.5000	21.1500	21.1500	-7.237%	23	221	-36.170%
2025-10-27	22.8000	22.8000	22.8000	22.8000	-3.797%	1	208	-40.789%
2025-10-23	24.0000	24.0000	23.7000	23.7000	-1.863%	3	208	-43.038%
2025-10-21	24.0500	24.1500	24.0500	24.1500	-5.294%	4	207	-44.099%
2025-10-20	25.5000	25.5000	25.5000	25.5000	+5.372%	4	204	-47.059%
2025-10-17	24.2000	24.2000	24.2000	24.2000	-0.616%	1	204	-44.215%
2025-10-16	24.3500	24.3500	24.3500	24.3500	+1.458%	1	204	-44.559%
2025-10-15	24.0000	24.0000	24.0000	24.0000	-7.692%	1	205	-43.750%
2025-10-10	26.0000	26.0000	26.0000	26.0000	-5.455%	1	204	-48.077%
2025-10-09	27.5000	27.5000	27.5000	27.5000	+8.524%	1	204	-50.909%
2025-10-08	25.3400	25.3400	25.3400	25.3400	+0.356%	20	205	-46.725%
2025-10-07	29.7000	29.7000	25.2500	25.2500	+4.339%	30	253	-46.535%
2025-10-06	24.2000	24.2000	24.0000	24.2000	-8.159%	3	253	-44.215%
2025-10-03	25.2000	26.3500	25.2000	26.3500	+1.737%	13	252	-48.767%
2025-10-02	25.9000	25.9000	25.9000	25.9000	+5.413%	1	249	-47.876%
2025-10-01	22.7500	24.5700	22.7500	24.5700	+9.933%	7	250	-45.055%
2025-09-30	22.1000	22.4000	22.1000	22.3500	-2.402%	9	255	-39.597%
2025-09-29	20.8000	23.5000	20.8000	22.9000	+7.512%	6	254	-41.048%
2025-09-26	20.9000	21.3000	20.9000	21.3000	-0.467%	2	251	-36.620%
2025-09-25	20.4000	21.4500	20.4000	21.4000	-1.835%	12	251	-36.916%
2025-09-24	21.9000	21.9000	21.2600	21.8000	+8.189%	26	241	-38.073%
2025-09-23	21.7000	21.7000	20.0000	20.1500	-12.391%	29	254	-33.002%
2025-09-22	21.8000	23.0000	21.8000	23.0000	+13.300%	4	263	-41.304%
2025-09-19	22.0000	22.0000	20.3000	20.3000	-3.928%	6	262	-33.498%
2025-09-18	20.5000	21.5000	20.5000	21.1300	+0.619%	17	257	-36.110%
2025-09-17	21.0000	21.0000	21.0000	21.0000	-2.326%	1	255	-35.714%
2025-09-16	21.2000	21.5000	21.2000	21.5000	-4.444%	10	255	-37.209%
2025-09-15	24.8000	24.8000	22.5000	22.5000	-10.359%	14	255	-40.000%
2025-09-12	25.1000	25.5000	24.9000	25.1000	-12.207%	7	249	-46.215%
2025-09-08	28.5000	28.5900	28.5000	28.5900	-6.262%	2	250	-52.781%
2025-09-03	30.5000	30.5000	30.5000	30.5000	-3.420%	1	251	-55.738%
2025-09-02	31.5800	31.5800	31.5800	31.5800	-19.848%	2	251	-57.251%
2025-08-26	39.4000	39.4000	39.4000	39.4000	-7.294%	1	251	-65.736%
2025-08-25	42.5000	42.5000	42.5000	42.5000	-13.530%	1	251	-68.235%
2025-08-05	49.1500	49.1500	49.1500	49.1500	+1.844%	1	251	-72.533%
2025-07-07	48.2600	48.2600	48.2600	48.2600	+11.713%	1	251	-72.027%
2025-06-27	43.2000	43.2000	43.2000	43.2000	+2.735%	1	250	-68.750%
2025-06-25	42.0500	42.0500	42.0500	42.0500	+2.311%	2	250	-67.895%
2025-06-18	42.0000	42.0000	41.1000	41.1000	-7.223%	3	254	-67.153%
2025-06-13	44.3000	44.3000	44.3000	44.3000	-19.630%	4	254	-69.526%
2025-06-04	55.1200	55.1200	55.1200	55.1200	+10.616%	2	254	-75.508%
2025-06-02	49.8300	49.8300	49.8300	49.8300	-16.672%	1	254	-72.908%
2025-05-06	59.8000	59.8000	59.8000	59.8000	-5.410%	3	255	-77.425%
2025-05-02	63.2200	63.2200	63.2200	63.2200	+8.532%	6	255	-78.646%
2025-04-03	58.2500	58.2500	58.2500	58.2500	+3.556%	5	255	-76.824%
2025-03-24	56.2500	56.2500	56.2500	56.2500	-4.661%	5	255	-76.000%
2025-03-07	60.5000	60.5500	59.0000	59.0000	+13.680%	368	255	-77.119%
2025-03-04	51.1500	51.9000	51.1500	51.9000	-2.112%	10	255	-73.988%
2025-02-27	53.0200	53.0200	53.0200	53.0200	-3.071%	1	250	-74.538%
2025-02-21	55.1500	55.3000	54.6000	54.7000	+4.809%	96	249	-75.320%
2025-02-19	52.6000	52.8000	51.6000	52.1900	+22.800%	90	249	-74.133%
2025-02-12	42.5000	42.5000	42.5000	42.5000	-18.033%	1	252	-68.235%
2025-02-04	51.8500	51.8500	51.8500	51.8500	-15.000%	250	251	-73.963%
2025-01-13	61.0000	61.0000	61.0000	61.0000	+6.643%	1	1	-77.869%
2025-01-10	57.2000	57.2000	57.2000	57.2000	0.000%	2	1	-76.399%