Dark

STZ20270115C145
STZ Jan 15 2027 145.00 Call (STZ270115C00145000)
option OPRA

EOD

Aug 24, 2026

8.50+25.000%(+1.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	7.7000	8.5000	7.7000	8.5000	+25.000%	13	498	0.000%
2026-08-20	6.8300	6.8300	6.8000	6.8000	+17.241%	33	491	+25.000%
2026-08-19	5.8000	5.8000	5.8000	5.8000	+1.754%	1	499	+46.552%
2026-08-18	5.7000	5.7000	5.7000	5.7000	+5.556%	5	499	+49.123%
2026-08-17	8.7000	8.8000	5.4000	5.4000	-38.286%	14	499	+57.407%
2026-08-14	8.7500	8.7500	8.7500	8.7500	+27.365%	1	505	-2.857%
2026-08-12	6.8700	6.8700	6.8700	6.8700	+2.232%	1	504	+23.726%
2026-08-11	6.7200	6.7200	6.7200	6.7200	-23.636%	5	503	+26.488%
2026-08-07	8.5000	8.8000	8.5000	8.8000	+11.392%	5	500	-3.409%
2026-08-06	7.7000	7.9000	7.7000	7.9000	+17.910%	2	500	+7.595%
2026-08-05	6.8700	6.8700	6.7000	6.7000	-15.190%	11	501	+26.866%
2026-08-03	7.9000	7.9000	7.9000	7.9000	+19.697%	1	490	+7.595%
2026-07-31	6.5000	6.6000	6.3000	6.6000	+3.125%	3	491	+28.788%
2026-07-30	6.4000	6.4000	6.4000	6.4000	-16.883%	1	491	+32.813%
2026-07-28	7.5000	7.7000	7.3000	7.7000	+16.490%	12	491	+10.390%
2026-07-23	6.9000	6.9000	6.6000	6.6100	-14.156%	4	490	+28.593%
2026-07-22	7.7000	7.7000	7.7000	7.7000	+6.944%	1	487	+10.390%
2026-07-21	7.7000	7.7000	7.2000	7.2000	-19.101%	3	488	+18.056%
2026-07-17	9.1000	9.1000	8.9000	8.9000	-4.301%	3	488	-4.494%
2026-07-16	8.9000	9.3000	8.8000	9.3000	+19.231%	13	485	-8.602%
2026-07-14	7.9000	8.0000	7.6000	7.8000	-15.217%	14	479	+8.974%
2026-07-13	9.2000	9.2000	9.2000	9.2000	+1.099%	3	484	-7.609%
2026-07-07	9.1000	9.1000	9.1000	9.1000	+30.000%	9	481	-6.593%
2026-07-06	7.5000	8.1500	6.8000	7.0000	-32.367%	27	472	+21.429%
2026-07-02	10.9000	10.9000	10.3500	10.3500	-26.071%	9	480	-17.874%
2026-06-25	13.6000	14.0000	13.6000	14.0000	-6.667%	3	480	-39.286%
2026-06-22	14.5000	15.0000	14.5000	15.0000	-18.919%	21	482	-43.333%
2026-06-12	18.5000	18.5000	18.5000	18.5000	+34.058%	10	473	-54.054%
2026-06-10	14.1000	14.1000	13.8000	13.8000	+15.966%	4	473	-38.406%
2026-06-03	11.9000	11.9000	11.9000	11.9000	-1.408%	1	473	-28.571%
2026-06-02	12.0700	12.0700	12.0700	12.0700	+2.288%	2	473	-29.577%
2026-06-01	11.8000	11.8000	11.8000	11.8000	-29.552%	1	475	-27.966%
2026-05-26	16.7500	16.7500	16.7500	16.7500	-12.533%	1	474	-49.254%
2026-05-22	20.0000	20.0000	19.1500	19.1500	+6.389%	20	474	-55.614%
2026-05-20	18.0000	18.0000	18.0000	18.0000	-3.226%	1	466	-52.778%
2026-05-19	18.6000	18.6000	18.6000	18.6000	+19.614%	2	465	-54.301%
2026-05-12	15.6600	15.6600	15.5500	15.5500	-21.583%	2	465	-45.338%
2026-05-08	19.6500	19.8300	19.6500	19.8300	-33.900%	2	464	-57.136%
2026-04-13	30.0000	30.0000	30.0000	30.0000	+11.111%	9	462	-71.667%
2026-04-09	26.4000	27.0000	26.4000	27.0000	+28.571%	4	470	-68.519%
2026-04-06	21.0000	21.0000	21.0000	21.0000	-10.638%	20	471	-59.524%
2026-03-23	23.5000	23.5000	23.5000	23.5000	+16.337%	2	451	-63.830%
2026-03-09	20.2000	20.2000	20.2000	20.2000	-8.182%	1	451	-57.921%
2026-03-05	22.0000	22.0000	22.0000	22.0000	-3.930%	1	451	-61.364%
2026-03-04	23.4000	23.4000	22.4000	22.9000	-12.529%	4	452	-62.882%
2026-02-20	26.0900	26.1900	26.0700	26.1800	+8.182%	12	451	-67.532%
2026-02-13	24.4000	24.4000	24.2000	24.2000	-23.563%	3	451	-64.876%
2026-02-06	31.6800	31.6800	31.6600	31.6600	-1.063%	10	451	-73.152%
2026-02-04	32.1100	32.1100	32.0000	32.0000	+15.523%	3	452	-73.438%
2026-02-03	27.7000	27.7000	27.7000	27.7000	-2.051%	5	455	-69.314%
2026-01-28	28.2800	28.2800	28.2800	28.2800	-8.033%	1	460	-69.943%
2026-01-20	30.7500	30.7500	30.7500	30.7500	+9.626%	2	460	-72.358%
2026-01-15	28.0000	28.0500	27.0000	28.0500	+16.390%	12	462	-69.697%
2026-01-12	24.1000	24.1000	24.1000	24.1000	+7.111%	1	464	-64.730%
2026-01-08	19.0000	23.5000	19.0000	22.5000	+26.404%	12	464	-62.222%
2026-01-07	17.8000	17.8000	17.8000	17.8000	-9.645%	10	465	-52.247%
2026-01-05	18.9000	19.7000	18.9000	19.7000	+15.882%	2	455	-56.853%
2025-12-30	16.9500	17.0000	16.9500	17.0000	+3.030%	3	455	-50.000%
2025-12-26	17.0500	17.0500	16.5000	16.5000	+7.702%	35	456	-48.485%
2025-12-19	15.3200	15.3200	15.3200	15.3200	-9.882%	3	425	-44.517%
2025-12-18	18.1800	18.1800	17.0000	17.0000	-15.000%	2	425	-50.000%
2025-12-15	18.7000	20.5000	18.7000	20.0000	-22.571%	4	425	-57.500%
2025-12-12	25.5000	25.8300	25.5000	25.8300	+1.215%	10	425	-67.093%
2025-12-11	25.1500	25.5200	24.8000	25.5200	+10.957%	5	431	-66.693%
2025-12-10	21.2000	23.0000	21.2000	23.0000	+9.576%	10	430	-63.043%
2025-12-09	20.9900	20.9900	20.9900	20.9900	+4.950%	5	428	-59.505%
2025-12-08	20.0000	20.0000	20.0000	20.0000	-0.695%	1	433	-57.500%
2025-12-05	18.7500	20.1400	18.7500	20.1400	+10.659%	7	434	-57.795%
2025-12-04	18.2000	18.2000	18.2000	18.2000	+10.303%	1	436	-53.297%
2025-11-26	16.5000	16.5000	16.5000	16.5000	+3.125%	1	437	-48.485%
2025-11-25	16.2500	16.2500	16.0000	16.0000	-6.158%	6	437	-46.875%
2025-11-21	15.5000	17.1500	15.5000	17.0500	+11.438%	4	431	-50.147%
2025-11-20	15.3000	15.3000	15.3000	15.3000	-2.548%	3	431	-44.444%
2025-11-19	15.3000	15.7000	15.3000	15.7000	-7.647%	3	431	-45.860%
2025-11-11	16.4000	17.0000	16.4000	17.0000	+11.402%	5	430	-50.000%
2025-11-07	15.2600	15.2600	15.2600	15.2600	+0.395%	1	427	-44.299%
2025-11-05	15.2000	15.2000	15.2000	15.2000	-5.707%	1	427	-44.079%
2025-11-03	16.0700	16.1200	16.0700	16.1200	+0.750%	3	425	-47.270%
2025-10-31	16.0000	16.0000	16.0000	16.0000	+4.507%	1	425	-46.875%
2025-10-30	15.3100	15.3100	15.3100	15.3100	-3.101%	9	424	-44.481%
2025-10-29	16.5000	16.5000	15.8000	15.8000	-12.222%	3	415	-46.203%
2025-10-27	18.2500	18.2500	18.0000	18.0000	-5.759%	3	413	-52.778%
2025-10-23	19.8500	20.0000	19.1000	19.1000	-4.500%	5	413	-55.497%
2025-10-22	20.5000	20.5000	20.0000	20.0000	-1.961%	3	412	-57.500%
2025-10-21	20.0000	20.4000	20.0000	20.4000	-2.625%	7	415	-58.333%
2025-10-20	21.0000	21.0000	20.9500	20.9500	+6.345%	23	413	-59.427%
2025-10-17	19.7000	19.7000	19.7000	19.7000	+6.486%	1	424	-56.853%
2025-10-15	19.0000	19.0000	18.5000	18.5000	-11.905%	3	423	-54.054%
2025-10-14	21.0000	21.0000	21.0000	21.0000	-0.285%	1	420	-59.524%
2025-10-10	23.0000	23.0000	21.0600	21.0600	-7.632%	2	421	-59.639%
2025-10-09	22.5500	23.2200	22.5500	22.8000	+2.703%	4	421	-62.719%
2025-10-08	22.2000	22.2000	22.2000	22.2000	-5.532%	3	422	-61.712%
2025-10-07	23.5000	23.5000	23.5000	23.5000	+17.500%	6	414	-63.830%
2025-10-06	20.5000	20.5000	20.0000	20.0000	-9.091%	22	414	-57.500%
2025-10-03	21.5000	22.0000	21.5000	22.0000	+6.024%	2	392	-61.364%
2025-10-02	21.0000	21.0000	20.7500	20.7500	+3.234%	2	394	-59.036%
2025-10-01	17.5000	20.1000	17.5000	20.1000	+11.050%	8	396	-57.711%
2025-09-30	18.1000	18.1000	18.1000	18.1000	-1.093%	1	401	-53.039%
2025-09-29	16.8000	18.3000	16.8000	18.3000	+8.929%	8	401	-53.552%
2025-09-26	17.0000	17.0000	16.8000	16.8000	-3.448%	2	403	-49.405%
2025-09-24	17.4000	17.4000	17.4000	17.4000	+8.750%	1	401	-51.149%
2025-09-23	16.3000	16.3000	16.0000	16.0000	-8.571%	2	402	-46.875%
2025-09-22	17.5000	17.5000	17.5000	17.5000	+6.061%	4	402	-51.429%
2025-09-18	16.5000	16.5000	16.5000	16.5000	+0.182%	1	402	-48.485%
2025-09-17	16.9000	16.9000	16.4700	16.4700	-5.886%	4	401	-48.391%
2025-09-16	17.5000	17.5000	17.5000	17.5000	-3.475%	2	398	-51.429%
2025-09-15	20.5000	20.5000	18.1300	18.1300	-10.336%	5	396	-53.116%
2025-09-12	20.5000	20.9000	19.9600	20.2200	-7.248%	59	393	-57.962%
2025-09-11	21.8000	22.0000	21.5100	21.8000	+0.184%	53	439	-61.009%
2025-09-10	23.0000	23.0000	21.7500	21.7600	-6.409%	31	387	-60.938%
2025-09-09	23.5000	23.5000	23.2000	23.2500	+0.649%	31	390	-63.441%
2025-09-08	24.8000	24.8000	22.7500	23.1000	-10.291%	94	414	-63.203%
2025-09-05	24.8800	26.0000	24.8800	25.7500	+10.090%	4	470	-66.990%
2025-09-04	23.9000	23.9000	22.9000	23.3900	-2.542%	33	470	-63.660%
2025-09-03	24.2000	24.9000	23.9000	24.0000	-11.111%	87	463	-64.583%
2025-09-02	27.0000	27.0000	27.0000	27.0000	-16.149%	1	493	-68.519%
2025-08-27	32.0000	32.2000	32.0000	32.2000	+1.258%	40	492	-73.602%
2025-08-26	32.6000	32.8000	30.8000	31.8000	-9.221%	179	532	-73.270%
2025-08-25	35.8800	35.8800	35.0300	35.0300	-9.249%	3	669	-75.735%
2025-08-22	38.0000	38.7400	38.0000	38.6000	+5.753%	3	667	-77.979%
2025-08-21	36.8700	36.8700	36.5000	36.5000	-2.926%	40	670	-76.712%
2025-08-19	37.8000	37.8000	37.4700	37.6000	-1.828%	41	635	-77.394%
2025-08-18	39.6000	39.8000	37.8800	38.3000	-3.526%	281	604	-77.807%
2025-08-15	39.8000	39.8000	39.7000	39.7000	0.000%	30	360	-78.589%
2025-08-14	40.0000	40.0000	39.7000	39.7000	-0.251%	11	336	-78.589%
2025-08-11	39.8000	39.8000	39.8000	39.8000	-3.163%	1	326	-78.643%
2025-08-05	41.1000	41.1000	41.1000	41.1000	+2.622%	1	326	-79.319%
2025-07-31	40.0500	40.0500	40.0500	40.0500	+0.125%	1	327	-78.777%
2025-07-22	40.0000	40.0000	40.0000	40.0000	-4.762%	1	326	-78.750%
2025-07-17	42.0000	42.0000	42.0000	42.0000	+7.061%	1	326	-79.762%
2025-07-16	39.2300	39.2300	39.2300	39.2300	-7.236%	1	326	-78.333%
2025-07-07	42.2900	42.2900	42.2900	42.2900	-2.333%	1	326	-79.901%
2025-07-02	43.3000	43.3000	43.3000	43.3000	+20.916%	1	325	-80.370%
2025-06-30	35.8100	35.8100	35.8100	35.8100	-0.941%	1	325	-76.264%
2025-06-27	36.1500	36.1500	36.1500	36.1500	+1.261%	1	325	-76.487%
2025-06-26	35.7000	35.7000	35.7000	35.7000	-4.800%	1	324	-76.190%
2025-06-24	37.5000	37.5000	37.5000	37.5000	+7.697%	1	324	-77.333%
2025-06-20	34.8200	34.8200	34.8200	34.8200	-9.793%	2	324	-75.589%
2025-06-11	40.5500	40.5500	38.6000	38.6000	-8.314%	2	324	-77.979%
2025-06-05	42.1000	42.1000	42.1000	42.1000	-4.100%	1	325	-79.810%
2025-06-02	43.9000	43.9000	43.9000	43.9000	-29.760%	1	324	-80.638%
2025-05-16	62.5000	62.5000	62.5000	62.5000	+11.607%	2	325	-86.400%
2025-05-02	56.0000	56.0000	56.0000	56.0000	+2.658%	2	325	-84.821%
2025-04-29	54.5500	54.5500	54.5500	54.5500	-2.100%	1	325	-84.418%
2025-04-22	55.0000	55.7200	55.0000	55.7200	+3.473%	42	326	-84.745%
2025-04-17	53.8500	53.8500	53.8500	53.8500	+2.105%	2	326	-84.215%
2025-04-10	52.7400	52.7400	52.7400	52.7400	+1.034%	1	326	-83.883%
2025-04-09	46.7000	52.2000	46.7000	52.2000	+11.897%	6	326	-83.716%
2025-04-07	45.6600	48.1000	45.6600	46.6500	-9.872%	7	326	-81.779%
2025-04-03	51.3000	51.9300	51.3000	51.7600	-5.340%	12	323	-83.578%
2025-03-31	53.9500	54.6800	53.9500	54.6800	+2.685%	143	323	-84.455%
2025-03-27	54.5000	54.5000	53.2000	53.2500	-7.278%	3	323	-84.038%
2025-03-07	57.1500	57.7000	56.8000	57.4300	+29.347%	248	322	-85.199%
2025-03-04	44.4000	44.4000	44.4000	44.4000	-2.845%	3	327	-80.856%
2025-02-27	45.1000	46.5600	45.1000	45.7000	-7.677%	12	324	-81.400%
2025-02-25	49.5000	49.5000	49.5000	49.5000	+12.194%	3	320	-82.828%
2025-02-20	44.1000	45.9000	44.1000	44.1200	-3.394%	5	317	-80.734%
2025-02-19	45.7500	45.9500	45.6400	45.6700	+16.505%	4	314	-81.388%
2025-02-10	39.2000	39.2000	39.2000	39.2000	-15.699%	1	310	-78.316%
2025-02-03	39.3000	47.0000	39.3000	46.5000	-4.908%	16	309	-81.720%
2025-01-31	52.0000	52.0000	48.9000	48.9000	-3.168%	66	294	-82.618%
2025-01-28	50.5000	50.5000	50.5000	50.5000	-6.654%	1	262	-83.168%
2025-01-27	54.1000	54.1000	54.1000	54.1000	+7.341%	1	261	-84.288%
2025-01-24	50.2000	50.4000	50.2000	50.4000	+3.918%	4	260	-83.135%
2025-01-21	48.4000	48.5000	48.4000	48.5000	-6.910%	2	256	-82.474%
2025-01-17	52.5000	52.5000	51.9000	52.1000	+3.579%	6	256	-83.685%
2025-01-16	50.3000	50.3000	50.3000	50.3000	-57.774%	251	256	-83.101%
2024-09-27	119.1200	119.1200	119.1200	119.1200	0.000%	10	5	-92.864%