Dark

STZ20270115C150
STZ Jan 15 2027 150.00 Call (STZ270115C00150000)
option OPRA

EOD

Aug 24, 2026

6.60+25.000%(+1.32)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.7000	6.7000	6.6000	6.6000	+25.000%	5	260	0.000%
2026-08-21	5.4000	5.4000	5.2800	5.2800	-2.222%	2	261	+25.000%
2026-08-20	5.1500	5.4000	4.4000	5.4000	+17.391%	35	261	+22.222%
2026-08-19	4.6000	4.6000	4.6000	4.6000	+2.222%	1	259	+43.478%
2026-08-18	4.5000	4.5000	4.5000	4.5000	+1.351%	1	258	+46.667%
2026-08-17	4.9000	4.9000	4.4400	4.4400	-29.524%	3	257	+48.649%
2026-08-14	5.8200	6.3000	5.8200	6.3000	-8.696%	2	257	+4.762%
2026-08-13	6.9000	6.9000	6.9000	6.9000	+32.692%	2	257	-4.348%
2026-08-12	5.2000	5.2000	5.2000	5.2000	+1.961%	6	259	+26.923%
2026-08-11	5.1000	5.1000	5.1000	5.1000	-13.265%	10	259	+29.412%
2026-08-10	5.9000	5.9000	5.8800	5.8800	-17.183%	3	269	+12.245%
2026-08-07	7.0000	7.1000	7.0000	7.1000	+17.745%	8	268	-7.042%
2026-08-06	6.0300	6.0300	6.0300	6.0300	+13.774%	7	261	+9.453%
2026-08-05	5.3000	5.3000	5.3000	5.3000	+6.000%	4	261	+24.528%
2026-07-31	5.0000	5.0000	5.0000	5.0000	-5.660%	1	261	+32.000%
2026-07-30	5.1000	5.3000	5.0000	5.3000	0.000%	12	260	+24.528%
2026-07-27	5.3000	5.3000	5.3000	5.3000	-11.223%	1	261	+24.528%
2026-07-22	5.9700	5.9700	5.9700	5.9700	-0.500%	1	260	+10.553%
2026-07-21	6.6300	6.6300	6.0000	6.0000	-13.043%	3	260	+10.000%
2026-07-20	6.9000	6.9000	6.9000	6.9000	-2.817%	3	260	-4.348%
2026-07-17	7.5000	7.5000	7.1000	7.1000	-8.974%	22	260	-7.042%
2026-07-16	7.2000	7.8000	7.1000	7.8000	+23.810%	5	252	-15.385%
2026-07-15	6.3000	6.3000	6.3000	6.3000	-5.970%	2	252	+4.762%
2026-07-14	6.7000	6.7000	6.5000	6.7000	-9.459%	12	252	-1.493%
2026-07-10	6.8000	7.4000	6.8000	7.4000	+27.586%	2	244	-10.811%
2026-07-08	5.8000	5.8000	5.8000	5.8000	-19.890%	1	245	+13.793%
2026-07-07	7.5400	7.5400	7.2400	7.2400	+30.450%	2	245	-8.840%
2026-07-06	6.5000	6.5000	5.5500	5.5500	-32.317%	21	244	+18.919%
2026-07-01	8.1100	8.2000	8.1100	8.2000	-13.684%	5	246	-19.512%
2026-06-30	9.5000	9.5000	9.5000	9.5000	-5.941%	1	245	-30.526%
2026-06-18	10.1000	10.1000	10.1000	10.1000	-28.369%	2	245	-34.653%
2026-06-12	14.1400	14.1400	14.1000	14.1000	+9.302%	6	245	-53.191%
2026-06-11	13.3000	13.3000	12.8100	12.9000	+14.973%	3	245	-48.837%
2026-06-10	11.2200	11.2200	11.2200	11.2200	-6.500%	1	246	-41.176%
2026-06-09	12.0000	12.0000	12.0000	12.0000	-4.913%	1	247	-45.000%
2026-06-08	12.6200	12.6200	12.6200	12.6200	+26.200%	1	246	-47.702%
2026-06-01	10.4000	10.4000	10.0000	10.0000	-9.091%	3	246	-34.000%
2026-05-29	11.7500	11.7500	11.0000	11.0000	-12.000%	21	247	-40.000%
2026-05-28	11.0000	12.5000	10.0000	12.5000	-7.817%	11	257	-47.200%
2026-05-27	13.9200	14.1600	13.5600	13.5600	-10.789%	12	256	-51.327%
2026-05-26	15.0000	15.3000	13.9900	15.2000	-10.588%	32	245	-56.579%
2026-05-22	17.0000	17.0000	17.0000	17.0000	-3.955%	1	241	-61.176%
2026-05-21	17.7000	17.7000	17.7000	17.7000	+22.069%	8	241	-62.712%
2026-05-19	15.5000	15.5000	14.5000	14.5000	+16.000%	11	241	-54.483%
2026-05-15	12.2000	12.5000	12.1000	12.5000	+2.041%	5	248	-47.200%
2026-05-14	12.2500	12.2500	12.2500	12.2500	-14.694%	1	241	-46.122%
2026-05-11	14.3600	14.3600	14.3600	14.3600	-14.422%	1	242	-54.039%
2026-05-08	16.7800	16.7800	16.7800	16.7800	-20.095%	1	241	-60.667%
2026-04-30	21.0000	21.0000	21.0000	21.0000	-0.662%	1	241	-68.571%
2026-04-22	21.1400	21.1400	21.1400	21.1400	-18.378%	1	241	-68.780%
2026-04-17	25.9000	25.9000	25.9000	25.9000	-3.358%	5	241	-74.517%
2026-04-13	26.8000	26.8000	26.8000	26.8000	-8.219%	8	236	-75.373%
2026-04-10	29.2000	29.2000	29.2000	29.2000	+29.778%	1	237	-77.397%
2026-04-09	23.0000	23.0000	22.5000	22.5000	+21.622%	3	238	-70.667%
2026-04-08	18.5000	18.5000	18.5000	18.5000	-8.461%	1	241	-64.324%
2026-04-07	20.2100	20.2100	20.2100	20.2100	+4.553%	1	240	-67.343%
2026-03-30	19.3300	19.3300	19.3300	19.3300	-1.578%	1	239	-65.856%
2026-03-25	19.6400	19.6400	19.6400	19.6400	-2.531%	1	240	-66.395%
2026-03-17	20.1500	20.1500	20.1500	20.1500	+11.944%	2	240	-67.246%
2026-03-06	18.0000	18.0000	18.0000	18.0000	-7.692%	5	240	-63.333%
2026-03-05	19.5000	19.5000	19.5000	19.5000	-2.985%	4	247	-66.154%
2026-03-04	20.0000	20.1000	20.0000	20.1000	-13.548%	5	247	-67.164%
2026-03-02	23.2500	23.2500	23.2500	23.2500	-4.713%	7	251	-71.613%
2026-02-27	24.4000	24.4000	24.4000	24.4000	+4.946%	1	253	-72.951%
2026-02-25	23.2500	23.2500	23.2500	23.2500	-10.577%	10	253	-71.613%
2026-02-23	26.0000	26.0000	26.0000	26.0000	+18.182%	1	253	-74.615%
2026-02-18	22.0000	22.0000	22.0000	22.0000	0.000%	1	253	-70.000%
2026-02-17	22.0000	22.0000	22.0000	22.0000	+12.821%	1	253	-70.000%
2026-02-13	22.4000	22.4000	19.4600	19.5000	-29.603%	8	253	-66.154%
2026-02-11	26.0000	27.7000	26.0000	27.7000	-4.811%	3	253	-76.173%
2026-02-05	29.2000	29.7500	29.1000	29.1000	-4.590%	16	253	-77.320%
2026-02-04	29.0000	31.0000	28.7500	30.5000	+22.490%	15	255	-78.361%
2026-02-03	24.5000	24.9000	24.5000	24.9000	+16.628%	2	258	-73.494%
2026-01-29	22.5500	22.6000	21.3500	21.3500	-17.885%	10	258	-69.087%
2026-01-28	25.8300	26.0000	25.8300	26.0000	+1.128%	3	263	-74.615%
2026-01-27	25.7100	25.7100	25.7100	25.7100	+1.300%	1	261	-74.329%
2026-01-26	25.4200	25.4200	25.3800	25.3800	+6.639%	3	262	-73.995%
2026-01-23	23.8000	23.8000	23.8000	23.8000	-7.752%	1	264	-72.269%
2026-01-22	27.0000	27.0000	25.8000	25.8000	-4.444%	6	265	-74.419%
2026-01-21	27.0000	27.0000	27.0000	27.0000	-3.571%	1	264	-75.556%
2026-01-20	25.0000	28.0000	25.0000	28.0000	+30.233%	44	265	-76.429%
2026-01-16	21.5000	21.5000	21.5000	21.5000	-13.411%	6	314	-69.302%
2026-01-15	23.0000	24.8300	23.0000	24.8300	+4.328%	10	314	-73.419%
2026-01-14	23.3800	23.8000	22.9500	23.8000	+10.698%	27	315	-72.269%
2026-01-13	21.0000	21.5000	21.0000	21.5000	+5.911%	22	326	-69.302%
2026-01-12	21.5300	21.5300	20.3000	20.3000	+9.730%	12	336	-67.488%
2026-01-09	18.1000	18.5000	18.1000	18.5000	+3.179%	6	336	-64.324%
2026-01-08	19.4200	21.0000	16.5000	17.9300	+10.679%	26	335	-63.190%
2026-01-06	16.2000	16.2000	16.2000	16.2000	-1.220%	3	346	-59.259%
2026-01-05	17.0000	17.3000	16.4000	16.4000	+6.840%	21	343	-59.756%
2026-01-02	15.5000	15.8000	15.3500	15.3500	+4.280%	41	330	-57.003%
2025-12-31	14.8000	14.8000	14.5000	14.7200	+0.822%	25	283	-55.163%
2025-12-26	15.0000	15.0000	14.2000	14.6000	-8.921%	76	283	-54.795%
2025-12-24	16.0300	16.0300	16.0300	16.0300	-3.434%	5	239	-58.827%
2025-12-22	16.3000	17.5000	16.3000	16.6000	+20.290%	14	239	-60.241%
2025-12-19	14.6400	14.6400	13.8000	13.8000	-8.549%	14	235	-52.174%
2025-12-18	15.5000	15.5000	14.8700	15.0900	-31.409%	3	235	-56.262%
2025-12-12	23.2000	23.2000	22.0000	22.0000	-4.348%	3	234	-70.000%
2025-12-11	22.9000	23.1000	22.9000	23.0000	+9.785%	36	233	-71.304%
2025-12-10	19.4000	20.9500	19.4000	20.9500	+13.243%	17	266	-68.496%
2025-12-09	18.5000	18.5000	18.5000	18.5000	+2.210%	1	281	-64.324%
2025-12-08	18.1000	18.1000	18.1000	18.1000	+2.260%	1	282	-63.536%
2025-12-05	17.3000	17.7000	17.3000	17.7000	+7.927%	4	283	-62.712%
2025-12-01	16.4000	16.5000	16.3000	16.4000	+10.438%	26	287	-59.756%
2025-11-28	14.8500	14.8500	14.8500	14.8500	-5.414%	2	313	-55.556%
2025-11-26	15.7000	15.7000	15.7000	15.7000	+8.651%	3	314	-57.962%
2025-11-24	14.4500	14.4500	14.4500	14.4500	-7.372%	3	314	-54.325%
2025-11-21	14.4000	15.6000	14.4000	15.6000	+11.429%	9	317	-57.692%
2025-11-19	13.6000	14.0000	12.3000	14.0000	+3.704%	3	319	-52.857%
2025-11-18	14.5000	14.5000	13.5000	13.5000	-10.000%	3	320	-51.111%
2025-11-17	15.0000	15.0000	15.0000	15.0000	+10.294%	2	319	-56.000%
2025-11-13	13.8000	13.8000	13.6000	13.6000	-11.111%	15	319	-51.471%
2025-11-11	15.3000	15.3000	15.3000	15.3000	+18.056%	5	334	-56.863%
2025-11-07	13.4900	13.5000	12.9600	12.9600	-1.445%	21	339	-49.074%
2025-11-06	14.0500	14.0500	13.1500	13.1500	-9.310%	4	318	-49.810%
2025-11-05	14.5000	14.5000	14.5000	14.5000	+6.618%	1	318	-54.483%
2025-11-04	13.6000	13.6000	13.6000	13.6000	-7.483%	1	318	-51.471%
2025-11-03	14.5000	15.4000	14.5000	14.7000	+3.521%	4	319	-55.102%
2025-10-31	13.9000	14.2200	13.2500	14.2000	+2.158%	23	319	-53.521%
2025-10-30	13.4000	14.3700	13.4000	13.9000	+1.460%	42	298	-52.518%
2025-10-29	14.0000	14.7000	13.7000	13.7000	-8.667%	14	330	-51.825%
2025-10-28	16.0000	16.0000	14.0000	15.0000	-10.287%	66	316	-56.000%
2025-10-27	17.3000	17.3000	16.5000	16.7200	-3.353%	7	249	-60.526%
2025-10-24	17.7500	17.7500	17.3000	17.3000	-1.143%	3	249	-61.850%
2025-10-23	17.5000	17.5000	17.5000	17.5000	+2.941%	3	251	-62.286%
2025-10-17	17.0000	17.6900	17.0000	17.0000	+0.771%	10	249	-61.176%
2025-10-15	16.8700	16.8700	16.8700	16.8700	-10.266%	2	257	-60.877%
2025-10-13	18.8000	18.8000	18.8000	18.8000	-1.053%	1	255	-64.894%
2025-10-10	20.5000	20.5000	18.9600	19.0000	-5.095%	5	254	-65.263%
2025-10-09	20.9100	20.9100	20.0200	20.0200	-0.398%	3	258	-67.033%
2025-10-08	18.3000	20.1000	18.3000	20.1000	+11.050%	24	256	-67.164%
2025-10-07	21.1600	22.3000	18.1000	18.1000	+0.556%	32	293	-63.536%
2025-10-06	17.9000	18.6500	17.5000	18.0000	-7.216%	22	293	-63.333%
2025-10-03	19.3000	19.6000	19.2700	19.4000	+2.646%	10	275	-65.979%
2025-10-02	18.8000	19.0000	18.8000	18.9000	+2.773%	20	279	-65.079%
2025-10-01	17.3000	18.3900	17.2600	18.3900	+14.722%	14	297	-64.111%
2025-09-30	16.0300	16.0300	16.0300	16.0300	-5.148%	1	299	-58.827%
2025-09-29	15.8000	16.9000	15.8000	16.9000	+14.189%	3	298	-60.947%
2025-09-26	15.0200	15.0800	14.8000	14.8000	+0.339%	10	301	-55.405%
2025-09-25	14.9600	15.7600	14.7500	14.7500	-5.509%	16	293	-55.254%
2025-09-24	15.8000	15.8000	15.6100	15.6100	+6.845%	5	293	-57.719%
2025-09-23	15.6000	15.6000	14.2600	14.6100	-1.946%	23	296	-54.825%
2025-09-19	14.8000	14.9000	14.4000	14.9000	-0.667%	5	279	-55.705%
2025-09-18	15.2000	15.2000	15.0000	15.0000	0.000%	2	274	-56.000%
2025-09-17	15.7000	15.7000	15.0000	15.0000	-4.459%	7	272	-56.000%
2025-09-16	15.5000	15.9000	15.5000	15.7000	-1.875%	4	269	-57.962%
2025-09-15	17.7500	18.0000	15.8200	16.0000	-12.233%	25	267	-58.750%
2025-09-12	18.5000	18.7500	18.1500	18.2300	-9.303%	17	251	-63.796%
2025-09-11	19.3000	20.8000	19.2000	20.1000	+0.500%	11	236	-67.164%
2025-09-10	20.5000	20.6500	19.3000	20.0000	-5.882%	26	226	-67.000%
2025-09-09	21.3000	22.0500	20.8900	21.2500	+1.432%	14	217	-68.941%
2025-09-08	21.5000	21.5000	20.9000	20.9500	-10.086%	14	216	-68.496%
2025-09-05	22.5300	23.3000	22.5000	23.3000	+8.372%	16	205	-71.674%
2025-09-04	21.2000	21.5000	21.0000	21.5000	+0.467%	6	193	-69.302%
2025-09-03	23.9200	23.9500	21.2000	21.4000	-11.570%	60	188	-69.159%
2025-09-02	25.6000	25.6000	23.2200	24.2000	-22.930%	69	138	-72.727%
2025-08-29	31.1000	31.4000	31.1000	31.4000	+6.441%	4	127	-78.981%
2025-08-28	29.1000	29.5000	28.9400	29.5000	-3.279%	8	127	-77.627%
2025-08-27	30.0000	30.5000	29.7400	30.5000	+4.703%	9	121	-78.361%
2025-08-26	31.2000	31.5000	28.0600	29.1300	-11.994%	38	120	-77.343%
2025-08-25	33.3000	33.3000	31.0000	33.1000	-5.158%	19	90	-80.060%
2025-08-20	34.9000	34.9000	34.9000	34.9000	-6.409%	1	77	-81.089%
2025-08-15	37.2900	37.2900	37.2900	37.2900	+5.637%	6	78	-82.301%
2025-08-01	35.4900	35.4900	35.3000	35.3000	-9.510%	6	84	-81.303%
2025-07-28	39.0100	39.0100	39.0100	39.0100	-9.173%	1	78	-83.081%
2025-07-23	42.9500	42.9500	42.9500	42.9500	+5.012%	1	79	-84.633%
2025-07-22	39.6000	40.9000	39.6000	40.9000	+14.888%	8	78	-83.863%
2025-07-21	35.6000	35.6000	35.6000	35.6000	-1.657%	1	81	-81.461%
2025-07-16	36.1000	36.2000	36.1000	36.2000	+9.036%	2	80	-81.768%
2025-07-15	34.7000	34.7000	33.2000	33.2000	0.000%	15	82	-80.120%
2025-07-14	35.0000	35.0000	33.2000	33.2000	-14.872%	10	73	-80.120%
2025-07-03	39.0000	39.0000	39.0000	39.0000	-2.500%	1	69	-83.077%
2025-07-02	40.0000	40.0000	40.0000	40.0000	+13.314%	1	69	-83.500%
2025-07-01	35.3000	35.3000	35.3000	35.3000	+6.325%	7	68	-81.303%
2025-06-30	33.2500	33.2500	33.2000	33.2000	+1.220%	2	63	-80.120%
2025-06-27	32.8000	32.8000	32.8000	32.8000	0.000%	1	64	-79.878%
2025-06-26	32.8000	32.8000	32.8000	32.8000	+0.153%	1	63	-79.878%
2025-06-23	34.3400	34.3400	32.7500	32.7500	-2.239%	15	62	-79.847%
2025-06-20	32.0700	33.5000	32.0700	33.5000	+3.715%	6	74	-80.299%
2025-06-18	32.3000	32.3000	32.3000	32.3000	-3.582%	2	70	-79.567%
2025-06-16	33.5000	33.5000	33.5000	33.5000	-6.944%	10	70	-80.299%
2025-06-13	38.0000	38.0000	36.0000	36.0000	-8.606%	4	64	-81.667%
2025-06-05	41.5000	41.5000	39.3900	39.3900	-1.402%	36	62	-83.244%
2025-06-02	39.9500	39.9500	39.9500	39.9500	-21.667%	1	33	-83.479%
2025-05-14	51.0000	51.0000	51.0000	51.0000	-3.774%	1	33	-87.059%
2025-04-30	53.0000	53.0000	53.0000	53.0000	+10.417%	1	34	-87.547%
2025-04-09	48.0000	48.0000	48.0000	48.0000	+9.614%	1	35	-86.250%
2025-04-07	44.5300	44.5300	43.7900	43.7900	-15.788%	5	35	-84.928%
2025-03-31	52.0000	52.0000	52.0000	52.0000	+22.931%	1	37	-87.308%
2025-03-05	41.4700	42.3000	41.4700	42.3000	-8.501%	14	37	-84.397%
2025-03-03	45.7800	46.4800	45.1500	46.2300	+7.512%	7	38	-85.724%
2025-02-27	43.0000	43.0000	43.0000	43.0000	-9.359%	4	32	-84.651%
2025-02-25	48.2600	49.3400	47.4400	47.4400	-2.667%	7	27	-86.088%
2025-02-24	48.5100	48.7400	48.4200	48.7400	+9.973%	6	27	-86.459%
2025-02-21	44.3300	44.3300	44.3200	44.3200	+6.003%	4	21	-85.108%
2025-02-20	41.8100	41.8100	41.8100	41.8100	+1.555%	2	19	-84.214%
2025-02-18	39.3700	41.1700	39.3700	41.1700	+2.159%	5	17	-83.969%
2025-02-04	40.3000	40.3000	40.3000	40.3000	-14.255%	1	12	-83.623%
2025-01-24	47.0000	47.0000	47.0000	47.0000	+6.335%	4	11	-85.957%
2025-01-22	44.2000	44.2000	44.2000	44.2000	-12.821%	2	13	-85.068%
2025-01-13	50.7000	50.7000	50.7000	50.7000	+7.872%	1	11	-86.982%
2025-01-10	50.5000	50.5000	45.9000	47.0000	-43.065%	10	12	-85.957%
2024-12-27	82.5500	82.5500	82.5500	82.5500	-16.616%	2	7	-92.005%
2024-12-06	99.0000	99.0000	99.0000	99.0000	-7.042%	2	6	-93.333%
2024-10-03	106.5000	106.5000	106.5000	106.5000	-7.391%	5	5	-93.803%
2024-09-30	115.0000	115.0000	115.0000	115.0000	0.000%	5	5	-94.261%