Dark

STZ20270115C165
STZ Jan 15 2027 165.00 Call (STZ270115C00165000)
option OPRA

EOD

Aug 24, 2026

2.95+55.263%(+1.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.9500	2.9500	2.9500	2.9500	+55.263%	15	278	0.000%
2026-08-18	1.9000	1.9000	1.9000	1.9000	-5.000%	1	263	+55.263%
2026-08-17	2.2000	2.2000	2.0000	2.0000	-35.484%	2	263	+47.500%
2026-08-13	3.1000	3.1000	3.1000	3.1000	+21.569%	1	262	-4.839%
2026-08-12	2.6000	2.6000	2.5500	2.5500	+2.000%	7	262	+15.686%
2026-08-11	2.5000	2.5000	2.5000	2.5000	-28.571%	1	266	+18.000%
2026-08-07	3.0000	3.5000	3.0000	3.5000	+12.903%	3	266	-15.714%
2026-08-06	3.0000	3.1000	3.0000	3.1000	+14.815%	3	265	-4.839%
2026-08-05	2.7000	2.7000	2.7000	2.7000	-8.475%	8	267	+9.259%
2026-07-29	2.9500	2.9500	2.9500	2.9500	-1.667%	1	259	0.000%
2026-07-28	3.5000	3.5000	3.0000	3.0000	+5.263%	2	258	-1.667%
2026-07-24	2.8500	2.8500	2.8500	2.8500	-7.767%	1	258	+3.509%
2026-07-21	3.0900	3.0900	3.0900	3.0900	-14.167%	1	258	-4.531%
2026-07-20	3.6000	3.6000	3.6000	3.6000	-6.250%	2	259	-18.056%
2026-07-17	3.9000	3.9000	3.8400	3.8400	+12.941%	3	259	-23.177%
2026-07-14	3.7000	3.7000	3.4000	3.4000	-30.612%	3	257	-13.235%
2026-07-13	5.1200	5.1200	4.9000	4.9000	+44.118%	11	254	-39.796%
2026-07-10	3.4000	3.4000	3.4000	3.4000	+13.333%	1	264	-13.235%
2026-07-08	3.3000	3.4200	3.0000	3.0000	-23.077%	8	264	-1.667%
2026-07-07	3.9000	3.9000	3.9000	3.9000	+30.000%	1	259	-24.359%
2026-07-06	3.1700	3.1700	3.0000	3.0000	-42.308%	4	258	-1.667%
2026-06-30	5.1300	5.2000	4.9000	5.2000	-19.380%	4	255	-43.269%
2026-06-29	6.4500	6.4500	6.4500	6.4500	-12.125%	1	252	-54.264%
2026-06-24	7.3400	7.3400	7.3400	7.3400	+8.741%	1	252	-59.809%
2026-06-22	6.7500	6.7500	6.7500	6.7500	+2.273%	1	253	-56.296%
2026-06-17	7.2000	7.2000	6.6000	6.6000	-27.473%	11	242	-55.303%
2026-05-26	9.1000	9.1000	9.1000	9.1000	-17.273%	10	242	-67.582%
2026-05-21	11.0000	11.0000	11.0000	11.0000	+4.762%	3	242	-73.182%
2026-05-20	10.5000	10.5000	10.5000	10.5000	+5.000%	10	242	-71.905%
2026-05-19	10.0000	10.0000	10.0000	10.0000	+8.814%	8	231	-70.500%
2026-05-18	9.1900	9.1900	9.1900	9.1900	+23.688%	1	231	-67.900%
2026-05-13	8.2000	8.2000	7.4300	7.4300	-9.390%	18	231	-60.296%
2026-05-11	8.5000	8.5000	8.1500	8.2000	-13.684%	22	231	-64.024%
2026-05-04	11.5500	11.5500	9.5000	9.5000	-25.665%	14	211	-68.947%
2026-05-01	12.7800	12.7800	12.7800	12.7800	-5.333%	2	201	-76.917%
2026-04-28	13.5000	13.5000	13.5000	13.5000	+12.500%	1	201	-78.148%
2026-04-27	13.0000	13.0000	12.0000	12.0000	-7.692%	3	201	-75.417%
2026-04-24	13.0000	13.0000	13.0000	13.0000	-7.143%	1	203	-77.308%
2026-04-21	14.0000	14.0000	14.0000	14.0000	-6.667%	1	203	-78.929%
2026-04-20	15.0000	15.0000	15.0000	15.0000	-9.639%	1	203	-80.333%
2026-04-17	16.6000	16.6000	16.6000	16.6000	-3.207%	1	203	-82.229%
2026-04-15	17.1500	17.1500	17.1500	17.1500	-9.499%	1	203	-82.799%
2026-04-14	18.8000	18.9500	18.8000	18.9500	+2.432%	3	203	-84.433%
2026-04-10	19.0000	19.2200	18.5000	18.5000	+8.824%	4	203	-84.054%
2026-04-09	15.4000	17.0000	15.4000	17.0000	+36.000%	5	204	-82.647%
2026-04-02	12.5000	12.5000	12.5000	12.5000	+4.167%	10	197	-76.400%
2026-03-31	12.0000	12.0000	12.0000	12.0000	-8.397%	1	197	-75.417%
2026-03-30	13.1000	13.1000	13.1000	13.1000	+0.769%	46	197	-77.481%
2026-03-27	13.0000	13.0000	13.0000	13.0000	0.000%	10	167	-77.308%
2026-03-25	13.0000	13.0000	13.0000	13.0000	-10.345%	1	167	-77.308%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+16.000%	3	167	-79.655%
2026-03-20	12.5000	12.5000	12.5000	12.5000	-7.407%	1	167	-76.400%
2026-03-19	13.3000	13.5000	13.3000	13.5000	-5.462%	2	167	-78.148%
2026-03-16	14.2800	14.2800	14.2800	14.2800	+5.778%	2	169	-79.342%
2026-03-13	13.5000	13.5000	13.5000	13.5000	+8.000%	1	171	-78.148%
2026-03-11	12.5000	12.5000	12.5000	12.5000	+13.636%	1	171	-76.400%
2026-03-09	11.1000	11.1000	11.0000	11.0000	-4.348%	3	171	-73.182%
2026-03-06	11.5000	11.5000	11.5000	11.5000	-4.167%	1	170	-74.348%
2026-03-05	14.0000	14.2000	12.0000	12.0000	-11.765%	7	170	-75.417%
2026-03-04	14.0000	14.0000	13.5000	13.6000	-16.049%	3	168	-78.309%
2026-03-03	16.3000	16.3000	16.0000	16.2000	+3.185%	11	170	-81.790%
2026-02-26	15.7000	15.7000	15.7000	15.7000	+1.290%	2	180	-81.210%
2026-02-25	16.0000	16.1800	15.5000	15.5000	-8.824%	4	181	-80.968%
2026-02-23	17.0000	17.0000	17.0000	17.0000	+9.677%	1	181	-82.647%
2026-02-17	15.5000	15.5000	15.5000	15.5000	+16.541%	1	181	-80.968%
2026-02-13	17.0000	17.0000	13.3000	13.3000	-34.483%	8	181	-77.820%
2026-02-12	20.3000	20.3000	20.3000	20.3000	+3.046%	1	181	-85.468%
2026-02-11	19.8000	20.0000	18.5000	19.7000	-6.190%	10	181	-85.025%
2026-02-10	21.0000	21.0000	21.0000	21.0000	+5.000%	1	187	-85.952%
2026-02-06	21.2000	21.2000	20.0000	20.0000	-6.977%	16	187	-85.250%
2026-02-05	22.0000	22.0000	20.6500	21.5000	-2.273%	15	183	-86.279%
2026-02-04	18.5000	22.0000	18.5000	22.0000	+25.714%	2	178	-86.591%
2026-02-03	16.5000	17.5000	16.5000	17.5000	-4.995%	4	179	-83.143%
2026-01-27	18.4200	18.4200	18.4200	18.4200	-8.358%	1	179	-83.985%
2026-01-20	15.5000	20.1000	15.5000	20.1000	+15.517%	9	179	-85.323%
2026-01-15	16.5000	17.5300	16.5000	17.4000	+4.192%	13	179	-83.046%
2026-01-14	15.0000	17.0000	15.0000	16.7000	+15.571%	38	189	-82.335%
2026-01-13	14.1000	14.4500	13.9000	14.4500	-3.667%	13	160	-79.585%
2026-01-12	15.0000	15.0000	15.0000	15.0000	+23.967%	1	160	-80.333%
2026-01-09	12.5000	12.5000	12.1000	12.1000	-6.923%	11	159	-75.620%
2026-01-08	12.0000	13.0000	12.0000	13.0000	+30.000%	2	159	-77.308%
2026-01-07	10.7000	10.7000	10.0000	10.0000	-9.091%	6	159	-70.500%
2026-01-06	11.0000	11.0000	11.0000	11.0000	0.000%	1	154	-73.182%
2026-01-05	10.9000	11.4000	10.9000	11.0000	+13.754%	6	154	-73.182%
2025-12-30	9.6700	9.6700	9.6700	9.6700	-11.284%	1	154	-69.493%
2025-12-23	10.9000	10.9000	10.9000	10.9000	-5.217%	1	154	-72.936%
2025-12-22	11.5000	11.5000	11.5000	11.5000	0.000%	1	155	-74.348%
2025-12-17	11.5000	11.5000	11.5000	11.5000	-28.035%	5	155	-74.348%
2025-12-11	16.0000	16.5000	15.9800	15.9800	+14.143%	7	155	-81.539%
2025-12-10	14.0000	14.0000	14.0000	14.0000	+3.704%	1	155	-78.929%
2025-12-09	13.5000	13.5000	13.5000	13.5000	+12.500%	3	155	-78.148%
2025-12-05	12.0000	12.0000	12.0000	12.0000	+2.564%	4	158	-75.417%
2025-12-04	11.7000	11.7000	11.7000	11.7000	+14.931%	4	162	-74.786%
2025-11-24	10.1800	10.1800	10.1800	10.1800	-3.048%	2	162	-71.022%
2025-11-17	10.5000	10.5000	10.5000	10.5000	+16.667%	1	160	-71.905%
2025-11-14	9.0000	9.0000	9.0000	9.0000	-0.111%	4	161	-67.222%
2025-11-07	8.7000	9.0100	8.7000	9.0100	-9.900%	8	165	-67.259%
2025-10-29	10.0000	10.0000	10.0000	10.0000	-4.762%	1	165	-70.500%
2025-10-28	10.5000	10.5000	10.5000	10.5000	-13.934%	1	164	-71.905%
2025-10-23	13.0000	13.0000	12.2000	12.2000	-7.295%	22	164	-75.820%
2025-10-14	13.1600	13.1600	13.1600	13.1600	+1.231%	1	142	-77.584%
2025-10-13	13.0000	13.0000	13.0000	13.0000	-7.143%	1	143	-77.308%
2025-10-10	14.0000	14.0000	14.0000	14.0000	+1.449%	1	142	-78.929%
2025-10-07	13.8000	13.8000	13.8000	13.8000	+7.813%	2	145	-78.623%
2025-10-06	12.8000	12.8000	12.8000	12.8000	-9.220%	2	145	-76.953%
2025-10-03	14.1000	14.1000	14.1000	14.1000	+3.297%	2	143	-79.078%
2025-10-02	13.6700	13.6700	13.6500	13.6500	+9.639%	3	143	-78.388%
2025-10-01	12.5000	12.5000	12.4500	12.4500	+3.750%	35	146	-76.305%
2025-09-30	12.0000	12.0000	12.0000	12.0000	-0.744%	4	155	-75.417%
2025-09-29	11.9000	12.0900	11.9000	12.0900	+15.143%	15	157	-75.600%
2025-09-26	10.5000	10.5000	10.5000	10.5000	-2.778%	6	153	-71.905%
2025-09-25	10.8000	10.8000	10.8000	10.8000	-1.818%	6	153	-72.685%
2025-09-24	11.0000	11.0000	11.0000	11.0000	+7.843%	3	153	-73.182%
2025-09-23	11.1000	11.1000	10.2000	10.2000	-0.971%	30	150	-71.078%
2025-09-19	10.3000	10.3000	10.3000	10.3000	-0.962%	2	175	-71.359%
2025-09-18	10.1000	10.4000	10.1000	10.4000	+1.961%	35	175	-71.635%
2025-09-17	10.5500	10.5500	10.2000	10.2000	-4.673%	7	141	-71.078%
2025-09-16	10.8100	10.8100	10.7000	10.7000	-8.547%	30	138	-72.430%
2025-09-15	11.8000	11.8000	11.7000	11.7000	-15.217%	10	124	-74.786%
2025-09-11	14.2000	14.2000	13.8000	13.8000	-2.128%	7	114	-78.623%
2025-09-10	14.1000	14.1000	14.1000	14.1000	-6.000%	5	107	-79.078%
2025-09-08	15.3000	15.3000	15.0000	15.0000	-11.504%	16	102	-80.333%
2025-09-05	16.9500	16.9500	16.9500	16.9500	+8.654%	4	94	-82.596%
2025-09-03	17.0000	17.0000	15.6000	15.6000	-10.345%	19	98	-81.090%
2025-09-02	19.0000	19.0000	17.4000	17.4000	-26.644%	2	99	-83.046%
2025-08-29	23.1000	23.7200	23.1000	23.7200	+5.893%	2	96	-87.563%
2025-08-28	22.4000	22.4000	22.4000	22.4000	-2.183%	1	96	-86.830%
2025-08-27	22.9000	22.9000	22.9000	22.9000	+3.620%	10	95	-87.118%
2025-08-26	22.8000	22.8000	21.0000	22.1000	-4.121%	4	92	-86.652%
2025-08-25	26.3000	26.3000	23.0500	23.0500	-15.814%	6	90	-87.202%
2025-08-22	27.1200	27.3800	27.1200	27.3800	+7.795%	3	86	-89.226%
2025-08-21	26.7000	26.7000	25.4000	25.4000	-6.446%	4	87	-88.386%
2025-08-20	26.9400	27.1900	26.9400	27.1500	+3.745%	3	83	-89.134%
2025-08-19	26.6400	27.2900	25.5800	26.1700	-4.384%	10	86	-88.728%
2025-08-18	28.4500	28.4500	27.3700	27.3700	-3.627%	2	81	-89.222%
2025-08-15	28.7000	28.7600	28.3000	28.4000	-2.740%	6	81	-89.613%
2025-08-14	28.5000	29.2800	28.2100	29.2000	-0.034%	7	77	-89.897%
2025-08-13	28.9400	29.9700	28.9200	29.2100	+0.378%	8	75	-89.901%
2025-08-12	29.6900	29.6900	29.1000	29.1000	+1.253%	3	67	-89.863%
2025-08-11	28.1800	28.7400	28.1300	28.7400	-9.051%	3	70	-89.736%
2025-08-07	30.7500	31.6000	30.7500	31.6000	+6.397%	2	67	-90.665%
2025-08-06	29.7000	29.7000	29.7000	29.7000	-1.980%	1	69	-90.067%
2025-08-05	30.3000	30.3000	30.3000	30.3000	+5.208%	1	68	-90.264%
2025-08-04	28.8000	28.8000	28.8000	28.8000	+4.461%	2	69	-89.757%
2025-08-01	27.7600	27.7600	27.5700	27.5700	-18.190%	2	71	-89.300%
2025-07-23	33.7000	33.7000	33.7000	33.7000	+11.221%	1	69	-91.246%
2025-07-22	30.3000	30.3000	30.3000	30.3000	+8.214%	1	70	-90.264%
2025-07-21	28.0000	28.0000	28.0000	28.0000	-6.355%	1	71	-89.464%
2025-07-17	29.9000	29.9000	29.9000	29.9000	+11.152%	1	71	-90.134%
2025-07-16	27.5300	27.5300	26.9000	26.9000	+2.672%	2	72	-89.033%
2025-07-15	25.5300	26.2000	25.5300	26.2000	+2.025%	5	74	-88.740%
2025-07-14	26.5000	26.5000	25.6800	25.6800	-16.920%	10	74	-88.512%
2025-07-10	30.9100	30.9100	30.9100	30.9100	+4.074%	2	72	-90.456%
2025-07-08	29.7000	29.7000	29.7000	29.7000	-6.897%	1	74	-90.067%
2025-07-02	30.2000	31.9000	28.2000	31.9000	+14.789%	15	75	-90.752%
2025-07-01	27.3000	29.0700	27.3000	27.7900	+9.109%	16	81	-89.385%
2025-06-30	25.0000	25.4700	24.9600	25.4700	+4.815%	4	92	-88.418%
2025-06-27	25.1000	25.1000	24.3000	24.3000	-10.000%	12	89	-87.860%
2025-06-24	27.0000	27.0000	27.0000	27.0000	+1.887%	1	77	-89.074%
2025-06-23	26.5000	26.5000	26.5000	26.5000	+7.505%	1	76	-88.868%
2025-06-18	24.1400	24.6500	24.1300	24.6500	-8.398%	5	73	-88.032%
2025-06-16	26.9100	26.9100	26.9100	26.9100	+0.037%	3	73	-89.038%
2025-06-13	29.5000	29.5000	26.9000	26.9000	-8.191%	26	70	-89.033%
2025-06-12	28.5000	29.3000	28.5000	29.3000	+3.205%	6	64	-89.932%
2025-06-11	29.5000	29.5000	27.1300	28.3900	-11.281%	14	64	-89.609%
2025-06-10	31.8500	32.0000	31.8500	32.0000	+1.749%	16	58	-90.781%
2025-06-02	31.4500	31.4500	31.4500	31.4500	-21.375%	1	42	-90.620%
2025-05-22	40.0000	40.0000	40.0000	40.0000	-5.838%	1	41	-92.625%
2025-05-02	42.4800	42.4800	42.4800	42.4800	-1.209%	10	41	-93.056%
2025-04-14	41.0000	43.0000	41.0000	43.0000	+8.751%	2	46	-93.140%
2025-04-03	39.6500	39.6500	39.5400	39.5400	-1.886%	30	47	-92.539%
2025-02-25	40.3000	40.3000	40.3000	40.3000	+26.730%	2	50	-92.680%
2025-02-18	29.3000	33.5000	29.3000	31.8000	+17.778%	36	50	-90.723%
2025-02-14	27.0000	27.0000	27.0000	27.0000	-2.527%	2	15	-89.074%
2025-02-11	27.7000	27.7000	27.7000	27.7000	-5.622%	1	15	-89.350%
2025-02-10	29.3500	29.3500	29.3500	29.3500	-17.137%	1	14	-89.949%
2025-01-21	35.3200	35.4200	35.3100	35.4200	-58.670%	10	3	-91.671%
2024-11-04	85.7000	85.7000	85.7000	85.7000	+7.935%	2	3	-96.558%
2024-11-01	79.4000	79.4000	79.4000	79.4000	0.000%	6	3	-96.285%