Dark

STZ20270115C160
STZ Jan 15 2027 160.00 Call (STZ270115C00160000)
option OPRA

EOD

Aug 24, 2026

3.80+22.581%(+0.70)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.9000	4.0000	3.7900	3.8000	+22.581%	74	794	0.000%
2026-08-21	3.0000	3.1000	3.0000	3.1000	+29.167%	32	850	+22.581%
2026-08-17	3.0300	3.1000	2.4000	2.4000	-42.857%	13	882	+58.333%
2026-08-14	4.2000	4.2000	4.2000	4.2000	+23.529%	9	871	-9.524%
2026-08-13	3.8000	3.8000	3.4000	3.4000	+6.250%	60	880	+11.765%
2026-08-12	3.3000	3.3000	3.2000	3.2000	-0.929%	4	870	+18.750%
2026-08-11	3.2300	3.2300	3.2300	3.2300	-12.703%	1	870	+17.647%
2026-08-10	3.7000	3.7000	3.7000	3.7000	-15.909%	2	870	+2.703%
2026-08-07	4.4000	4.4000	4.4000	4.4000	+12.821%	10	868	-13.636%
2026-08-06	3.6600	3.9000	3.6000	3.9000	+18.182%	5	869	-2.564%
2026-08-05	3.4000	3.4700	3.3000	3.3000	-5.714%	28	865	+15.152%
2026-08-03	3.5000	3.5000	3.5000	3.5000	+9.375%	1	862	+8.571%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-11.111%	51	862	+18.750%
2026-07-29	3.7000	3.7000	3.6000	3.6000	+2.857%	26	862	+5.556%
2026-07-24	3.5000	3.5000	3.5000	3.5000	+2.941%	4	862	+8.571%
2026-07-23	4.7000	4.7000	3.4000	3.4000	-19.048%	3	862	+11.765%
2026-07-21	4.3000	4.3000	4.1500	4.2000	-12.500%	12	861	-9.524%
2026-07-17	4.8000	4.8000	4.8000	4.8000	-9.605%	1	859	-20.833%
2026-07-16	5.3000	5.3100	5.3000	5.3100	+26.429%	7	859	-28.437%
2026-07-14	5.0000	5.0000	4.2000	4.2000	-33.333%	6	860	-9.524%
2026-07-13	5.0000	6.3000	5.0000	6.3000	+65.789%	8	860	-39.683%
2026-07-08	4.1000	4.1000	3.8000	3.8000	-16.667%	13	860	0.000%
2026-07-07	4.5600	4.5600	4.5600	4.5600	+26.667%	1	859	-16.667%
2026-07-06	4.3000	4.3000	3.6000	3.6000	-35.714%	7	859	+5.556%
2026-07-02	6.1000	6.1000	5.6000	5.6000	-6.667%	12	859	-32.143%
2026-07-01	6.5000	6.5000	5.3600	6.0000	0.000%	23	859	-36.667%
2026-06-30	7.0300	7.0300	6.0000	6.0000	-37.500%	58	851	-36.667%
2026-06-26	9.6000	9.6000	9.6000	9.6000	+12.941%	1	880	-60.417%
2026-06-25	8.7000	9.2000	7.8000	8.5000	-5.556%	616	880	-55.294%
2026-06-24	9.0000	9.0000	9.0000	9.0000	+18.421%	1	267	-57.778%
2026-06-23	7.6000	7.6000	7.6000	7.6000	+3.261%	1	266	-50.000%
2026-06-18	7.3600	7.3600	7.3600	7.3600	-24.898%	7	258	-48.370%
2026-06-16	10.6800	10.6800	9.8000	9.8000	-12.500%	11	258	-61.224%
2026-06-15	12.0000	12.0000	11.2000	11.2000	-3.448%	3	255	-66.071%
2026-06-12	11.6000	11.6000	11.6000	11.6000	+28.889%	10	255	-67.241%
2026-06-05	8.8000	9.0000	8.8000	9.0000	+20.000%	2	255	-57.778%
2026-06-04	7.2000	7.5000	7.2000	7.5000	+7.143%	3	255	-49.333%
2026-06-03	7.0000	7.0000	7.0000	7.0000	-4.891%	1	253	-45.714%
2026-06-02	7.0000	7.3600	6.9000	7.3600	+5.143%	8	253	-48.370%
2026-06-01	7.0000	7.0000	7.0000	7.0000	-15.663%	1	252	-45.714%
2026-05-29	8.0000	8.3000	8.0000	8.3000	-12.632%	3	252	-54.217%
2026-05-28	9.5000	9.5000	9.5000	9.5000	-11.215%	4	254	-60.000%
2026-05-26	10.7000	10.7000	10.7000	10.7000	-18.321%	1	258	-64.486%
2026-05-22	13.1000	13.1000	13.1000	13.1000	+11.017%	5	259	-70.992%
2026-05-19	11.8000	11.8000	11.8000	11.8000	+0.855%	3	259	-67.797%
2026-05-18	11.0000	11.7000	11.0000	11.7000	+23.158%	5	259	-67.521%
2026-05-15	9.5000	9.5000	9.5000	9.5000	+4.396%	1	259	-60.000%
2026-05-14	9.1000	9.1000	9.1000	9.1000	+4.478%	12	257	-58.242%
2026-05-13	9.6000	9.7000	8.7100	8.7100	-28.607%	16	243	-56.372%
2026-05-05	12.2000	12.2000	12.2000	12.2000	-9.428%	1	243	-68.852%
2026-05-04	13.4700	13.4700	13.4700	13.4700	-8.986%	1	242	-71.789%
2026-04-30	14.8000	14.8000	14.8000	14.8000	+15.625%	50	243	-74.324%
2026-04-29	12.8000	12.8000	12.8000	12.8000	-12.925%	20	246	-70.313%
2026-04-28	14.7000	14.7000	14.7000	14.7000	-14.535%	4	246	-74.150%
2026-04-21	17.2000	17.2000	17.2000	17.2000	-6.522%	5	246	-77.907%
2026-04-20	18.7100	18.7100	18.4000	18.4000	-7.584%	3	246	-79.348%
2026-04-16	19.9100	19.9100	19.9100	19.9100	+2.629%	2	249	-80.914%
2026-04-15	19.2600	19.4000	19.2600	19.4000	-2.513%	6	250	-80.412%
2026-04-13	19.9000	19.9000	19.9000	19.9000	-9.545%	1	256	-80.905%
2026-04-10	20.9000	22.0000	20.9000	22.0000	+19.371%	6	264	-82.727%
2026-04-09	17.0000	18.4300	17.0000	18.4300	+16.793%	12	266	-79.381%
2026-04-07	15.2000	15.7800	15.2000	15.7800	+9.965%	6	273	-75.919%
2026-04-02	14.3500	14.3500	14.3500	14.3500	+4.745%	1	275	-73.519%
2026-03-31	13.7000	13.7000	13.7000	13.7000	-9.868%	3	275	-72.263%
2026-03-26	15.2000	15.2000	15.2000	15.2000	+4.900%	2	278	-75.000%
2026-03-25	14.4000	14.4900	14.4000	14.4900	+1.329%	3	278	-73.775%
2026-03-23	14.3000	14.3000	14.3000	14.3000	-4.027%	1	278	-73.427%
2026-03-19	14.9000	14.9000	14.9000	14.9000	0.000%	2	277	-74.497%
2026-03-18	15.1000	15.1000	14.9000	14.9000	-4.974%	4	279	-74.497%
2026-03-17	15.2000	15.6800	15.2000	15.6800	-0.127%	3	283	-75.765%
2026-03-16	15.7000	15.7000	15.7000	15.7000	+3.974%	1	284	-75.796%
2026-03-13	15.0000	15.1000	15.0000	15.1000	+10.219%	10	284	-74.834%
2026-03-12	13.7000	13.7000	13.7000	13.7000	-6.164%	3	281	-72.263%
2026-03-11	14.1000	14.6000	14.1000	14.6000	-1.351%	8	282	-73.973%
2026-03-10	13.5000	14.8000	13.5000	14.8000	+12.121%	9	288	-74.324%
2026-03-09	13.2000	13.2000	13.2000	13.2000	-3.650%	3	292	-71.212%
2026-03-06	13.7000	13.7000	13.7000	13.7000	-8.667%	3	301	-72.263%
2026-03-05	15.4000	15.4000	15.0000	15.0000	-3.846%	8	301	-74.667%
2026-03-04	16.0000	16.0000	15.0000	15.6000	-15.217%	31	302	-75.641%
2026-03-03	18.4000	18.4000	18.4000	18.4000	-2.646%	2	310	-79.348%
2026-02-27	19.0200	19.0200	18.6000	18.9000	+8.621%	14	310	-79.894%
2026-02-26	17.4000	17.4000	17.4000	17.4000	-15.122%	6	322	-78.161%
2026-02-24	20.5000	20.5000	20.5000	20.5000	+11.413%	1	328	-81.463%
2026-02-20	18.4000	18.4000	18.4000	18.4000	+5.444%	4	327	-79.348%
2026-02-17	15.7400	17.4500	15.7400	17.4500	+2.647%	6	329	-78.223%
2026-02-13	17.3000	17.3000	17.0000	17.0000	-20.930%	3	333	-77.647%
2026-02-12	22.8600	22.8600	21.5000	21.5000	-13.061%	3	333	-82.326%
2026-02-04	23.3000	25.1200	23.3000	24.7300	+23.035%	7	336	-84.634%
2026-02-03	19.5200	20.5000	19.5200	20.1000	+11.667%	35	343	-81.095%
2026-01-30	18.0000	18.0000	18.0000	18.0000	+7.463%	1	338	-78.889%
2026-01-29	17.7700	17.8000	16.7500	16.7500	-19.199%	16	337	-77.313%
2026-01-27	20.7300	20.7300	20.7300	20.7300	+4.066%	2	333	-81.669%
2026-01-26	19.9200	19.9200	19.9200	19.9200	+5.957%	1	331	-80.924%
2026-01-23	19.0700	19.2900	18.8000	18.8000	-10.048%	15	331	-79.787%
2026-01-22	20.9000	20.9000	20.9000	20.9000	-7.358%	1	343	-81.818%
2026-01-20	18.0000	22.5600	18.0000	22.5600	+32.628%	7	344	-83.156%
2026-01-16	17.0100	17.0100	17.0100	17.0100	-12.410%	5	341	-77.660%
2026-01-15	18.0000	19.4600	18.0000	19.4200	+3.298%	6	341	-80.433%
2026-01-14	18.0000	19.0000	18.0000	18.8000	+19.745%	22	343	-79.787%
2026-01-13	15.9000	16.0000	15.7000	15.7000	-1.875%	28	347	-75.796%
2026-01-12	16.7900	17.6900	16.0000	16.0000	+11.498%	4	346	-76.250%
2026-01-09	14.3500	14.3500	14.3500	14.3500	+0.350%	1	342	-73.519%
2026-01-08	14.1700	14.3000	13.9400	14.3000	+11.544%	22	341	-73.427%
2026-01-05	13.0000	13.0000	12.8200	12.8200	+5.950%	6	366	-70.359%
2026-01-02	11.9000	12.1000	11.9000	12.1000	+10.000%	14	366	-68.595%
2025-12-29	11.0000	11.0000	11.0000	11.0000	-12.698%	1	357	-65.455%
2025-12-23	12.6000	12.6000	12.6000	12.6000	-3.963%	2	357	-69.841%
2025-12-22	13.1200	13.1200	13.1200	13.1200	+17.248%	1	357	-71.037%
2025-12-19	11.0000	11.1900	11.0000	11.1900	-1.148%	2	357	-66.041%
2025-12-18	11.3900	11.3900	11.3200	11.3200	-8.710%	5	357	-66.431%
2025-12-17	12.4000	12.4000	12.4000	12.4000	-12.615%	1	360	-69.355%
2025-12-16	14.1900	14.1900	14.1900	14.1900	-23.297%	2	361	-73.221%
2025-12-12	18.5000	18.5000	18.5000	18.5000	+3.758%	1	363	-79.459%
2025-12-11	18.5000	18.5000	17.8300	17.8300	+4.882%	7	362	-78.688%
2025-12-10	15.8700	17.0000	15.8700	17.0000	+21.429%	4	369	-77.647%
2025-12-05	13.5500	14.0000	13.5500	14.0000	+33.333%	9	373	-72.857%
2025-11-25	10.5000	10.5000	10.5000	10.5000	-6.250%	7	381	-63.810%
2025-11-24	11.2000	11.2000	11.2000	11.2000	+3.704%	1	388	-66.071%
2025-11-20	10.8600	11.2500	10.8000	10.8000	-0.917%	13	388	-64.815%
2025-11-19	10.9000	10.9000	10.9000	10.9000	+3.810%	1	380	-65.138%
2025-11-14	10.0000	10.5500	10.0000	10.5000	-8.696%	28	379	-63.810%
2025-11-13	11.5000	11.5000	11.5000	11.5000	-1.372%	2	400	-66.957%
2025-11-12	11.5000	11.7400	11.5000	11.6600	+12.657%	4	400	-67.410%
2025-11-07	10.3600	10.3600	10.3500	10.3500	-10.000%	9	400	-63.285%
2025-11-05	11.5000	11.5000	11.5000	11.5000	0.000%	2	400	-66.957%
2025-11-03	11.5000	11.5000	11.5000	11.5000	+4.545%	1	401	-66.957%
2025-10-31	10.2000	11.0000	10.2000	11.0000	+4.762%	90	401	-65.455%
2025-10-29	11.3500	11.3600	10.5000	10.5000	-11.017%	7	411	-63.810%
2025-10-28	11.8000	11.8000	11.8000	11.8000	-8.385%	25	407	-67.797%
2025-10-27	12.8800	12.8800	12.8800	12.8800	-7.338%	3	410	-70.497%
2025-10-23	13.9000	13.9000	13.9000	13.9000	-1.418%	1	410	-72.662%
2025-10-22	14.1000	14.1000	14.1000	14.1000	-6.000%	1	409	-73.050%
2025-10-20	13.6000	15.0000	13.6000	15.0000	+3.448%	34	410	-74.667%
2025-10-14	14.5000	14.5000	14.5000	14.5000	+3.571%	2	436	-73.793%
2025-10-13	14.0000	14.0000	14.0000	14.0000	-17.160%	16	438	-72.857%
2025-10-09	16.9000	16.9000	16.9000	16.9000	+4.904%	1	454	-77.515%
2025-10-08	16.2000	16.4000	16.1100	16.1100	+11.875%	109	455	-76.412%
2025-10-07	16.4000	17.0000	14.4000	14.4000	+1.408%	4	465	-73.611%
2025-10-06	14.6000	14.6000	14.1600	14.2000	-8.974%	12	465	-73.239%
2025-10-03	15.5000	15.8000	15.3000	15.6000	+4.698%	9	453	-75.641%
2025-10-02	14.8500	14.9000	14.8500	14.9000	+7.194%	11	453	-74.497%
2025-10-01	13.9000	13.9000	13.9000	13.9000	+13.008%	2	463	-72.662%
2025-09-29	11.8000	12.5400	11.8000	12.3000	+0.820%	35	461	-69.106%
2025-09-26	12.2000	12.2000	12.2000	12.2000	-0.408%	1	428	-68.852%
2025-09-25	12.2500	12.2500	12.2500	12.2500	-2.778%	1	429	-68.980%
2025-09-24	12.2000	12.6500	12.1300	12.6000	+8.621%	30	430	-69.841%
2025-09-23	11.5000	12.1000	11.0000	11.6000	-8.661%	102	426	-67.241%
2025-09-22	12.7000	12.7000	12.7000	12.7000	+10.917%	5	451	-70.079%
2025-09-19	11.9000	11.9000	11.4500	11.4500	-2.966%	3	446	-66.812%
2025-09-17	12.8000	12.8000	11.0000	11.8000	-7.013%	25	445	-67.797%
2025-09-15	13.5000	13.5000	12.6900	12.6900	-13.673%	24	424	-70.055%
2025-09-12	15.0300	15.0300	14.7000	14.7000	-5.769%	2	401	-74.150%
2025-09-11	15.6000	15.6000	15.6000	15.6000	0.000%	1	399	-75.641%
2025-09-10	15.8500	16.2000	15.6000	15.6000	-8.772%	10	398	-75.641%
2025-09-09	17.3000	17.3000	17.1000	17.1000	-0.984%	6	390	-77.778%
2025-09-08	18.3000	18.3000	17.2700	17.2700	-8.040%	4	390	-77.997%
2025-09-05	18.5000	18.8300	18.5000	18.7800	+10.471%	9	387	-79.766%
2025-09-04	16.8400	17.0000	16.8400	17.0000	-4.225%	3	394	-77.647%
2025-09-03	19.0000	19.0000	17.7500	17.7500	-7.504%	4	391	-78.592%
2025-09-02	21.2000	21.2000	19.1900	19.1900	-23.849%	57	389	-80.198%
2025-08-29	24.6000	25.8000	24.6000	25.2000	+3.832%	27	388	-84.921%
2025-08-28	24.3000	24.3000	23.9000	24.2700	-1.301%	23	388	-84.343%
2025-08-27	25.1300	25.1300	24.5900	24.5900	+2.288%	3	366	-84.547%
2025-08-26	24.8000	25.0000	22.9800	24.0400	-14.752%	19	365	-84.193%
2025-08-25	25.8000	28.2000	25.8000	28.2000	-0.634%	11	357	-86.525%
2025-08-21	28.3800	28.3800	28.3800	28.3800	-2.908%	4	352	-86.610%
2025-08-19	29.2300	29.2300	29.2300	29.2300	-5.159%	1	356	-87.000%
2025-08-14	30.8000	30.8200	30.7100	30.8200	+0.065%	41	355	-87.670%
2025-08-11	30.6000	30.8000	30.3000	30.8000	-9.358%	3	314	-87.662%
2025-08-08	33.9800	33.9800	33.9800	33.9800	+0.831%	15	311	-88.817%
2025-08-07	33.5000	33.8000	33.5000	33.7000	-0.296%	32	296	-88.724%
2025-08-06	33.8000	33.8000	33.8000	33.8000	-1.887%	31	265	-88.757%
2025-08-05	34.4500	34.4500	34.4500	34.4500	+5.675%	1	234	-88.970%
2025-07-29	32.6000	32.6000	32.6000	32.6000	-1.718%	10	233	-88.344%
2025-07-28	33.1700	33.1700	33.1700	33.1700	-9.272%	1	243	-88.544%
2025-07-23	36.5600	36.5600	36.5600	36.5600	+5.971%	1	244	-89.606%
2025-07-22	33.3500	34.5000	33.3500	34.5000	+13.115%	6	243	-88.986%
2025-07-21	30.5000	30.5000	30.5000	30.5000	-8.955%	10	239	-87.541%
2025-07-18	33.5000	33.5000	33.5000	33.5000	+8.065%	6	229	-88.657%
2025-07-17	31.0000	31.0000	31.0000	31.0000	0.000%	1	235	-87.742%
2025-07-16	31.0000	31.0000	31.0000	31.0000	+11.511%	1	236	-87.742%
2025-07-15	29.0000	29.0000	27.8000	27.8000	-1.767%	2	237	-86.331%
2025-07-14	29.1800	29.1800	28.0000	28.3000	-11.006%	24	237	-86.572%
2025-07-11	31.8000	31.8000	31.8000	31.8000	-5.357%	1	217	-88.050%
2025-07-10	33.6000	33.6000	33.6000	33.6000	+1.818%	1	218	-88.690%
2025-07-08	33.0000	33.0000	33.0000	33.0000	-5.444%	1	217	-88.485%
2025-07-03	34.9000	34.9000	34.9000	34.9000	+0.287%	1	217	-89.112%
2025-07-02	32.0000	34.8000	32.0000	34.8000	+14.851%	3	217	-89.080%
2025-07-01	30.6600	30.6600	30.3000	30.3000	+8.993%	2	220	-87.459%
2025-06-30	28.5800	28.7000	27.3300	27.8000	-0.358%	37	222	-86.331%
2025-06-27	27.0000	27.9000	26.5800	27.9000	+1.455%	69	186	-86.380%
2025-06-25	27.9400	27.9400	27.5000	27.5000	-5.172%	2	117	-86.182%
2025-06-24	29.0000	29.0000	29.0000	29.0000	+1.683%	1	115	-86.897%
2025-06-23	27.8900	28.5200	27.8900	28.5200	+4.661%	11	114	-86.676%
2025-06-20	27.2500	27.2500	27.2500	27.2500	-1.268%	2	105	-86.055%
2025-06-17	28.2000	28.2000	26.4500	27.6000	-2.577%	5	104	-86.232%
2025-06-16	27.4400	28.7000	27.4400	28.3300	-14.411%	22	99	-86.587%
2025-06-09	33.1000	33.1000	33.1000	33.1000	-1.984%	2	78	-88.520%
2025-06-05	35.1000	35.1000	33.7700	33.7700	-10.897%	6	76	-88.747%
2025-06-02	37.9000	37.9000	37.9000	37.9000	-2.571%	2	70	-89.974%
2025-05-30	38.9000	38.9000	38.9000	38.9000	-3.113%	8	68	-90.231%
2025-05-28	40.1500	40.1500	40.1500	40.1500	-6.192%	1	72	-90.535%
2025-05-22	42.8000	42.8000	42.8000	42.8000	-3.993%	3	72	-91.121%
2025-05-21	45.4900	45.4900	44.5800	44.5800	-10.840%	12	69	-91.476%
2025-05-16	50.0000	50.0000	50.0000	50.0000	+4.384%	2	58	-92.400%
2025-05-07	47.9000	47.9000	47.9000	47.9000	+14.048%	6	57	-92.067%
2025-03-20	42.0000	42.0000	42.0000	42.0000	-6.936%	1	63	-90.952%
2025-03-17	45.1300	45.1300	45.1300	45.1300	+1.530%	1	64	-91.580%
2025-03-14	44.4500	44.4500	44.4500	44.4500	+24.860%	2	63	-91.451%
2025-03-04	36.5000	36.5000	35.6000	35.6000	-6.069%	6	63	-89.326%
2025-02-27	37.9000	37.9000	37.9000	37.9000	-11.860%	1	57	-89.974%
2025-02-24	43.0000	43.0000	43.0000	43.0000	+20.045%	4	56	-91.163%
2025-02-20	36.2800	36.2800	35.8200	35.8200	-1.322%	5	52	-89.391%
2025-02-19	36.5000	36.5000	36.3000	36.3000	+1.114%	3	48	-89.532%
2025-02-18	34.0000	35.9000	34.0000	35.9000	+20.835%	4	47	-89.415%
2025-02-13	29.2900	29.7100	29.2900	29.7100	-20.773%	35	9	-87.210%
2025-01-22	37.5000	37.5000	37.5000	37.5000	-10.714%	7	9	-89.867%
2025-01-17	42.0000	42.0000	42.0000	42.0000	+5.000%	4	2	-90.952%
2025-01-14	40.0000	40.0000	40.0000	40.0000	0.000%	2	2	-90.500%