Dark

STZ20270115C140
STZ Jan 15 2027 140.00 Call (STZ270115C00140000)
option OPRA

EOD

Aug 21, 2026

9.00+3.093%(+0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	8.4700	9.0000	8.4700	9.0000	+3.093%	3	313	0.000%
2026-08-20	8.6000	8.7300	8.6000	8.7300	+18.776%	5	313	+3.093%
2026-08-19	7.3500	7.3500	7.3500	7.3500	-0.676%	2	309	+22.449%
2026-08-17	7.2000	7.4000	7.2000	7.4000	-30.841%	5	307	+21.622%
2026-08-14	10.7000	10.7000	10.7000	10.7000	+5.941%	1	303	-15.888%
2026-08-13	10.7000	10.7000	10.1000	10.1000	+14.383%	9	303	-10.891%
2026-08-12	8.8300	8.8300	8.8300	8.8300	-7.539%	3	302	+1.925%
2026-08-10	9.5500	9.5500	9.5500	9.5500	-9.906%	8	302	-5.759%
2026-08-07	10.2000	10.6000	10.2000	10.6000	+9.278%	13	294	-15.094%
2026-08-06	9.9000	9.9000	9.7000	9.7000	+15.476%	5	294	-7.216%
2026-08-05	8.6000	8.7000	8.4000	8.4000	+2.439%	8	297	+7.143%
2026-07-31	8.4000	8.4000	8.2000	8.2000	+2.500%	5	290	+9.756%
2026-07-30	7.8700	8.0000	7.8700	8.0000	-19.192%	4	290	+12.500%
2026-07-28	10.2000	10.4000	9.9000	9.9000	+25.316%	14	286	-9.091%
2026-07-23	8.3000	8.3600	7.9000	7.9000	-18.557%	4	290	+13.924%
2026-07-22	9.6000	9.7000	9.6000	9.7000	+6.593%	13	286	-7.216%
2026-07-21	9.7000	9.7000	9.1000	9.1000	-11.479%	17	276	-1.099%
2026-07-20	10.2800	10.2800	10.2800	10.2800	-5.688%	2	266	-12.451%
2026-07-17	11.3000	11.3000	10.9000	10.9000	-7.627%	2	266	-17.431%
2026-07-16	10.7000	11.8000	10.6000	11.8000	+19.192%	64	265	-23.729%
2026-07-15	9.9000	9.9000	9.9000	9.9000	0.000%	3	211	-9.091%
2026-07-14	9.6900	9.9000	9.4000	9.9000	-24.715%	12	208	-9.091%
2026-07-13	13.1500	13.1500	13.1500	13.1500	+52.907%	1	205	-31.559%
2026-07-09	8.6000	8.6000	8.6000	8.6000	-20.370%	1	205	+4.651%
2026-07-07	10.6000	10.8000	10.6000	10.8000	-12.903%	2	205	-16.667%
2026-07-02	12.5000	12.5000	12.2000	12.4000	-3.876%	38	199	-27.419%
2026-07-01	12.9000	12.9000	12.9000	12.9000	-5.839%	2	199	-30.233%
2026-06-30	12.3000	13.7000	12.2000	13.7000	-10.105%	19	199	-34.307%
2026-06-18	14.5500	15.7100	14.5500	15.2400	-23.417%	18	180	-40.945%
2026-06-15	19.9000	19.9000	19.9000	19.9000	+14.368%	1	180	-54.774%
2026-06-10	17.4000	17.4000	17.4000	17.4000	+6.748%	1	180	-48.276%
2026-06-05	16.3000	16.3000	16.3000	16.3000	+16.930%	2	179	-44.785%
2026-06-03	13.6000	13.9400	13.6000	13.9400	-0.429%	8	181	-35.438%
2026-06-02	14.0000	14.0000	14.0000	14.0000	+0.719%	1	183	-35.714%
2026-06-01	13.9000	13.9000	13.9000	13.9000	-21.068%	20	183	-35.252%
2026-05-15	17.6100	17.6100	17.6100	17.6100	-47.275%	2	163	-48.893%
2026-04-13	33.4000	33.4000	33.4000	33.4000	-7.093%	8	163	-73.054%
2026-04-10	35.9500	35.9500	35.9500	35.9500	+12.344%	2	166	-74.965%
2026-04-09	29.5000	32.0000	29.5000	32.0000	+21.673%	21	164	-71.875%
2026-04-07	26.3000	26.3000	26.3000	26.3000	+7.347%	1	164	-65.779%
2026-04-01	24.5000	24.5000	24.5000	24.5000	-9.926%	1	165	-63.265%
2026-03-26	24.9000	27.2000	24.9000	27.2000	+9.281%	2	165	-66.912%
2026-03-25	23.5000	24.8900	23.5000	24.8900	+2.218%	3	163	-63.841%
2026-03-20	24.5900	24.5900	24.3500	24.3500	-1.815%	6	164	-63.039%
2026-03-10	24.8000	24.8000	24.8000	24.8000	+9.251%	4	169	-63.710%
2026-03-09	21.7000	22.7000	21.7000	22.7000	-8.097%	3	165	-60.352%
2026-03-05	24.7000	24.7000	24.7000	24.7000	-3.137%	1	166	-63.563%
2026-03-04	25.4000	25.5000	25.4000	25.5000	-8.929%	2	166	-64.706%
2026-03-03	28.0000	28.0000	28.0000	28.0000	-8.197%	1	166	-67.857%
2026-02-27	30.5000	30.5000	30.5000	30.5000	+7.018%	1	166	-70.492%
2026-02-25	28.5900	28.6000	28.4000	28.5000	+2.703%	4	161	-68.421%
2026-02-13	29.3000	29.3000	27.7500	27.7500	-25.101%	3	161	-67.568%
2026-02-04	37.0000	37.0500	37.0000	37.0500	+21.475%	2	161	-75.709%
2026-02-03	30.3900	30.5000	30.3900	30.5000	+8.812%	2	162	-70.492%
2026-01-29	28.0300	28.0300	28.0300	28.0300	-14.543%	1	162	-67.892%
2026-01-22	32.8000	32.8000	32.8000	32.8000	-4.094%	1	161	-72.561%
2026-01-20	33.8100	34.2000	33.6000	34.2000	+14.000%	5	162	-73.684%
2026-01-14	30.0000	30.0000	30.0000	30.0000	+12.740%	9	162	-70.000%
2026-01-13	26.7000	26.7400	26.2000	26.6100	+6.440%	5	157	-66.178%
2026-01-12	26.9300	27.5000	25.0000	25.0000	+8.696%	7	162	-64.000%
2026-01-09	23.0000	23.0000	23.0000	23.0000	+0.437%	1	166	-60.870%
2026-01-08	24.6000	24.6000	22.6300	22.9000	+17.436%	4	167	-60.699%
2026-01-07	20.1000	20.1000	19.5000	19.5000	-7.143%	12	165	-53.846%
2026-01-06	20.5000	21.0000	20.5000	21.0000	-0.474%	3	167	-57.143%
2026-01-05	22.5000	22.5000	21.1000	21.1000	+11.640%	4	162	-57.346%
2025-12-31	18.9000	18.9000	18.9000	18.9000	+1.340%	2	162	-52.381%
2025-12-26	19.0000	19.0000	18.6500	18.6500	-9.466%	3	162	-51.743%
2025-12-23	20.6000	20.6000	20.6000	20.6000	-4.630%	1	159	-56.311%
2025-12-22	20.4000	21.6000	20.4000	21.6000	+25.145%	6	159	-58.333%
2025-12-19	18.1200	18.3000	17.2600	17.2600	-8.191%	13	156	-47.856%
2025-12-18	18.8000	18.8000	18.8000	18.8000	-9.179%	2	162	-52.128%
2025-12-17	20.7000	20.7000	20.7000	20.7000	-5.909%	1	160	-56.522%
2025-12-16	22.0000	22.0000	22.0000	22.0000	+2.326%	1	161	-59.091%
2025-12-15	21.5000	21.5000	21.5000	21.5000	-17.751%	1	161	-58.140%
2025-12-12	28.1000	28.1000	26.1400	26.1400	-5.290%	4	161	-65.570%
2025-12-11	27.9000	27.9000	27.5000	27.6000	+3.371%	11	163	-67.391%
2025-12-10	24.0000	26.7000	23.9000	26.7000	+18.667%	15	164	-66.292%
2025-12-09	22.5000	22.5000	22.5000	22.5000	-2.174%	1	160	-60.000%
2025-12-08	23.0000	23.0000	23.0000	23.0000	+15.000%	1	161	-60.870%
2025-12-04	20.0000	20.0000	20.0000	20.0000	-4.306%	20	160	-55.000%
2025-12-02	20.9000	20.9000	20.9000	20.9000	+5.984%	7	160	-56.938%
2025-11-26	19.0000	19.7200	19.0000	19.7200	+12.686%	2	154	-54.361%
2025-11-25	17.5000	17.5000	17.5000	17.5000	-6.667%	12	154	-48.571%
2025-11-21	19.0000	19.0300	18.7500	18.7500	+11.474%	5	143	-52.000%
2025-11-20	16.8300	16.8300	16.8200	16.8200	-2.209%	5	147	-46.492%
2025-11-19	17.2000	17.2000	17.2000	17.2000	0.000%	3	147	-47.674%
2025-11-18	17.1800	17.2000	17.1800	17.2000	-8.511%	2	147	-47.674%
2025-11-17	18.8000	18.8000	18.8000	18.8000	+12.575%	1	148	-52.128%
2025-11-14	16.7000	16.7000	16.7000	16.7000	-6.180%	1	148	-46.108%
2025-11-13	18.0100	18.0100	17.8000	17.8000	-5.570%	3	147	-49.438%
2025-11-12	19.0000	19.0000	18.8500	18.8500	+14.659%	4	146	-52.255%
2025-11-10	16.1200	16.4400	16.1200	16.4400	+1.733%	4	143	-45.255%
2025-11-07	16.9000	17.0000	16.1000	16.1600	-4.941%	44	147	-44.307%
2025-11-06	17.0000	17.0000	17.0000	17.0000	-2.857%	2	136	-47.059%
2025-10-30	17.5000	17.5000	17.5000	17.5000	-2.778%	1	134	-48.571%
2025-10-29	17.5000	19.8000	17.5000	18.0000	-4.762%	10	133	-50.000%
2025-10-28	19.7700	19.8000	18.9000	18.9000	-8.872%	11	138	-52.381%
2025-10-27	21.0500	21.0500	20.7400	20.7400	-6.154%	2	136	-56.606%
2025-10-23	22.1000	22.1000	22.1000	22.1000	-0.897%	3	136	-59.276%
2025-10-22	21.7000	22.3000	21.7000	22.3000	-3.043%	2	134	-59.641%
2025-10-20	23.6500	23.6500	23.0000	23.0000	+5.023%	14	135	-60.870%
2025-10-17	21.8900	21.9000	21.8900	21.9000	-4.783%	7	130	-58.904%
2025-10-16	22.0000	23.0000	22.0000	23.0000	+8.491%	2	133	-60.870%
2025-10-15	20.1000	21.2000	20.1000	21.2000	-6.608%	5	132	-57.547%
2025-10-14	22.7000	22.7000	22.7000	22.7000	0.000%	5	135	-60.352%
2025-10-13	23.4900	23.4900	22.7000	22.7000	-2.366%	4	137	-60.352%
2025-10-10	24.2500	24.2500	23.2500	23.2500	-9.568%	3	133	-61.290%
2025-10-09	25.1000	25.7100	25.1000	25.7100	+3.628%	2	133	-64.994%
2025-10-08	22.7000	25.0000	22.7000	24.8100	+11.106%	23	133	-63.724%
2025-10-07	26.0900	26.9800	22.3300	22.3300	+0.586%	27	137	-59.695%
2025-10-06	24.3000	24.3000	22.1000	22.2000	-8.075%	15	137	-59.459%
2025-10-03	23.5000	24.1500	23.5000	24.1500	+3.648%	10	127	-62.733%
2025-10-02	22.4000	23.7000	22.4000	23.3000	+5.525%	9	120	-61.373%
2025-10-01	21.9000	22.2700	21.9000	22.0800	+4.397%	11	113	-59.239%
2025-09-29	19.4000	21.1500	19.4000	21.1500	+10.733%	7	118	-57.447%
2025-09-26	19.1000	19.1000	19.1000	19.1000	+0.526%	1	112	-52.880%
2025-09-25	19.0000	19.0000	19.0000	19.0000	-2.614%	1	111	-52.632%
2025-09-24	19.5100	19.5100	19.5100	19.5100	+8.389%	5	112	-53.870%
2025-09-23	18.2000	18.2000	18.0000	18.0000	-5.956%	3	107	-50.000%
2025-09-22	18.6000	19.1400	18.6000	19.1400	+2.353%	4	106	-52.978%
2025-09-19	18.5000	18.7800	18.2500	18.7000	-0.532%	6	108	-51.872%
2025-09-18	19.2000	19.2000	18.8000	18.8000	-3.590%	2	102	-52.128%
2025-09-16	19.5000	19.5000	19.5000	19.5000	-2.354%	1	100	-53.846%
2025-09-15	22.8000	22.8000	19.9700	19.9700	-11.047%	8	99	-54.932%
2025-09-12	23.4000	23.4000	22.4000	22.4500	-5.274%	20	98	-59.911%
2025-09-11	24.1700	24.3500	23.7000	23.7000	-2.066%	4	79	-62.025%
2025-09-10	24.9000	24.9000	23.8100	24.2000	-5.837%	11	75	-62.810%
2025-09-09	26.1000	26.1000	25.7000	25.7000	-0.388%	11	67	-64.981%
2025-09-08	25.5500	25.8000	25.5100	25.8000	-1.527%	11	68	-65.116%
2025-09-05	26.2000	26.2000	26.2000	26.2000	-0.908%	1	61	-65.649%
2025-09-04	25.9000	26.7800	25.9000	26.4400	-3.855%	6	61	-65.961%
2025-09-03	27.8000	27.8000	27.5000	27.5000	-4.712%	12	57	-67.273%
2025-09-02	30.5400	30.5400	28.8100	28.8600	-17.543%	26	50	-68.815%
2025-08-28	35.9500	35.9500	35.0000	35.0000	-2.180%	11	30	-74.286%
2025-08-27	35.7800	35.7800	35.7800	35.7800	+4.376%	1	19	-74.846%
2025-08-26	33.5000	35.1000	33.5000	34.2800	-14.832%	5	19	-73.746%
2025-08-21	40.2000	40.2500	40.2000	40.2500	-2.306%	2	16	-77.640%
2025-08-19	41.2000	41.2000	41.2000	41.2000	-0.723%	1	15	-78.155%
2025-07-22	41.5000	41.5000	41.5000	41.5000	-28.448%	1	14	-78.313%
2025-05-27	58.0000	58.0000	58.0000	58.0000	+1.933%	4	15	-84.483%
2025-04-28	56.9000	56.9000	56.9000	56.9000	+8.381%	1	19	-84.183%
2025-03-03	52.5000	52.5000	52.5000	52.5000	+0.363%	2	18	-82.857%
2025-02-25	52.2900	52.3100	52.2000	52.3100	+2.569%	15	18	-82.795%
2025-02-21	51.0000	51.0000	51.0000	51.0000	+2.000%	4	18	-82.353%
2025-02-19	49.6100	50.0000	49.6100	50.0000	+7.527%	15	18	-82.000%
2025-02-18	48.2300	48.2300	46.5000	46.5000	-2.311%	5	3	-80.645%
2025-02-04	47.6000	47.6000	47.6000	47.6000	0.000%	1	1	-81.092%