Dark

STZ20270115C170
STZ Jan 15 2027 170.00 Call (STZ270115C00170000)
option OPRA

EOD

Aug 24, 2026

2.25+41.509%(+0.66)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.3000	2.3000	2.2500	2.2500	+41.509%	25	231	0.000%
2026-08-19	1.5900	1.5900	1.5900	1.5900	-35.102%	1	206	+41.509%
2026-08-14	2.4500	2.4500	2.4500	2.4500	+22.500%	8	206	-8.163%
2026-08-12	2.0000	2.0000	2.0000	2.0000	+0.503%	6	206	+12.500%
2026-08-11	1.9000	1.9900	1.7800	1.9900	-13.478%	38	207	+13.065%
2026-08-06	2.3000	2.3000	2.3000	2.3000	+11.650%	14	208	-2.174%
2026-08-05	2.0600	2.0600	2.0600	2.0600	-14.167%	1	208	+9.223%
2026-08-03	2.4000	2.4000	2.4000	2.4000	+14.286%	2	208	-6.250%
2026-07-31	2.1000	2.1000	2.1000	2.1000	-2.326%	2	207	+7.143%
2026-07-30	2.1500	2.1500	2.1500	2.1500	-6.522%	4	205	+4.651%
2026-07-29	2.3000	2.3000	2.3000	2.3000	+6.977%	4	201	-2.174%
2026-07-21	2.1500	2.1500	2.1500	2.1500	-32.177%	1	200	+4.651%
2026-07-20	3.1700	3.1700	3.1700	3.1700	-0.938%	2	199	-29.022%
2026-07-17	3.2000	3.2000	3.2000	3.2000	+14.286%	1	197	-29.688%
2026-07-10	2.8000	2.8000	2.8000	2.8000	-12.500%	1	197	-19.643%
2026-07-07	3.2000	3.2000	3.2000	3.2000	+4.235%	1	197	-29.688%
2026-07-06	3.0700	3.0700	3.0700	3.0700	-54.383%	4	196	-26.710%
2026-06-26	6.7300	6.7300	6.7300	6.7300	+8.548%	26	198	-66.568%
2026-06-24	6.0000	6.2000	6.0000	6.2000	-24.390%	9	198	-63.710%
2026-06-12	8.2000	8.2000	8.2000	8.2000	+57.692%	3	198	-72.561%
2026-06-02	5.2000	5.2000	5.2000	5.2000	-38.095%	1	198	-56.731%
2026-05-27	8.4000	8.6000	8.4000	8.4000	+13.514%	17	197	-73.214%
2026-05-26	7.4000	7.4000	7.4000	7.4000	-11.905%	11	181	-69.595%
2026-05-19	8.4000	8.4000	8.4000	8.4000	+18.310%	1	170	-73.214%
2026-05-12	6.5000	7.1000	6.5000	7.1000	-8.974%	3	170	-68.310%
2026-05-11	7.1500	7.8000	7.1500	7.8000	-13.333%	8	170	-71.154%
2026-05-07	9.5000	9.5000	9.0000	9.0000	-10.000%	5	168	-75.000%
2026-05-04	10.0000	10.0000	10.0000	10.0000	-16.667%	1	168	-77.500%
2026-04-30	12.0000	12.0000	12.0000	12.0000	0.000%	1	168	-81.250%
2026-04-21	12.0000	12.0000	12.0000	12.0000	-7.692%	1	168	-81.250%
2026-04-20	13.5800	13.5800	13.0000	13.0000	-7.143%	2	168	-82.692%
2026-04-17	14.0000	14.0000	14.0000	14.0000	-15.152%	1	168	-83.929%
2026-04-14	16.5000	16.5000	16.5000	16.5000	+1.227%	1	168	-86.364%
2026-04-10	15.5000	17.8500	15.5000	16.3000	+51.346%	88	167	-86.196%
2026-04-02	10.7700	10.7700	10.7700	10.7700	-6.429%	1	211	-79.109%
2026-03-27	11.2000	11.5100	11.2000	11.5100	+4.636%	2	211	-80.452%
2026-03-25	11.0000	11.0000	11.0000	11.0000	-8.333%	1	213	-79.545%
2026-03-24	13.0000	13.5000	12.0000	12.0000	0.000%	3	213	-81.250%
2026-03-23	12.0000	12.0000	12.0000	12.0000	+3.448%	2	213	-81.250%
2026-03-19	11.6000	11.6000	11.6000	11.6000	-3.333%	1	213	-80.603%
2026-03-13	12.0000	12.0000	12.0000	12.0000	+5.541%	1	213	-81.250%
2026-03-10	11.3700	11.3700	11.3700	11.3700	+13.700%	1	213	-80.211%
2026-03-06	10.0000	10.3000	10.0000	10.0000	-9.091%	5	221	-77.500%
2026-03-05	11.4000	11.4000	11.0000	11.0000	-8.333%	4	220	-79.545%
2026-03-04	12.6400	12.6400	12.0000	12.0000	-16.667%	11	221	-81.250%
2026-03-03	14.4000	14.4000	14.4000	14.4000	+0.699%	2	221	-84.375%
2026-02-27	14.3000	14.3000	14.3000	14.3000	+5.147%	3	221	-84.266%
2026-02-25	14.6000	14.6000	13.6000	13.6000	-15.053%	3	221	-83.456%
2026-02-24	15.6000	16.0100	15.6000	16.0100	+15.596%	2	221	-85.946%
2026-02-19	14.1000	14.1000	13.7000	13.8500	+0.508%	4	222	-83.755%
2026-02-17	12.3000	13.7800	12.3000	13.7800	+14.833%	2	223	-83.672%
2026-02-13	15.0000	15.0000	12.0000	12.0000	-32.961%	8	222	-81.250%
2026-02-12	17.9000	17.9000	17.9000	17.9000	-8.205%	1	222	-87.430%
2026-02-10	18.9000	19.5000	18.9000	19.5000	+8.333%	7	222	-88.462%
2026-02-06	17.2000	18.0000	17.2000	18.0000	-7.216%	2	221	-87.500%
2026-02-05	19.9000	19.9000	19.4000	19.4000	-3.483%	4	221	-88.402%
2026-02-04	16.5000	20.1000	16.5000	20.1000	+29.677%	3	221	-88.806%
2026-02-03	14.5000	15.5000	14.5000	15.5000	+13.971%	3	223	-85.484%
2026-01-30	13.6000	13.6000	13.6000	13.6000	-20.000%	2	221	-83.456%
2026-01-26	16.0000	17.0000	16.0000	17.0000	+4.294%	14	221	-86.765%
2026-01-22	16.6000	16.6000	16.3000	16.3000	-4.118%	2	234	-86.196%
2026-01-21	16.6000	17.0000	16.6000	17.0000	-5.556%	3	234	-86.765%
2026-01-20	15.0000	18.0000	15.0000	18.0000	+32.646%	22	234	-87.500%
2026-01-16	13.5700	13.5700	13.5700	13.5700	-9.533%	5	228	-83.419%
2026-01-14	14.7000	15.0000	14.7000	15.0000	+21.951%	20	228	-85.000%
2026-01-13	12.5000	12.7000	12.3000	12.3000	-1.046%	27	225	-81.707%
2026-01-12	12.0000	12.4300	12.0000	12.4300	+12.285%	2	213	-81.899%
2026-01-09	10.9000	11.0700	10.9000	11.0700	-1.600%	19	212	-79.675%
2026-01-08	10.7000	11.7000	10.7000	11.2500	+42.045%	4	223	-80.000%
2026-01-07	8.9400	8.9400	7.9200	7.9200	-18.351%	5	223	-71.591%
2026-01-06	9.7000	9.7000	9.7000	9.7000	+17.433%	1	218	-76.804%
2025-12-30	8.5000	8.5000	8.2600	8.2600	-24.909%	10	218	-72.760%
2025-12-15	12.5000	12.5000	11.0000	11.0000	-19.708%	10	218	-79.545%
2025-12-10	13.7000	13.7000	13.7000	13.7000	+37.000%	2	216	-83.577%
2025-12-08	10.0000	10.0000	10.0000	10.0000	+9.290%	1	218	-77.500%
2025-11-28	9.0600	9.1500	9.0600	9.1500	+2.809%	3	218	-75.410%
2025-11-24	9.0100	9.0100	8.9000	8.9000	-6.316%	3	221	-74.719%
2025-11-18	9.6000	9.6000	9.5000	9.5000	+3.825%	7	221	-76.316%
2025-11-17	9.1000	9.7500	9.0000	9.1500	+5.172%	82	218	-75.410%
2025-11-11	8.7000	8.7000	8.7000	8.7000	+4.192%	1	184	-74.138%
2025-11-10	8.0000	8.3500	8.0000	8.3500	+11.333%	8	184	-73.054%
2025-11-05	7.5000	7.5000	7.5000	7.5000	-19.355%	1	183	-70.000%
2025-11-04	9.3000	9.3000	9.3000	9.3000	+2.198%	1	184	-75.806%
2025-10-31	8.0000	9.1000	8.0000	9.1000	+3.527%	2	184	-75.275%
2025-10-30	8.7900	8.7900	8.7900	8.7900	-0.114%	2	182	-74.403%
2025-10-29	9.5000	9.5000	8.8000	8.8000	-12.438%	4	182	-74.432%
2025-10-28	10.0000	10.0500	10.0000	10.0500	-6.944%	5	178	-77.612%
2025-10-24	10.8000	10.8000	10.8000	10.8000	-1.818%	2	174	-79.167%
2025-10-23	11.0000	11.0000	11.0000	11.0000	-4.348%	2	174	-79.545%
2025-10-21	11.5000	11.5000	11.5000	11.5000	+1.770%	1	172	-80.435%
2025-10-13	11.3000	11.3000	11.3000	11.3000	-13.077%	2	172	-80.088%
2025-10-10	13.0000	13.0000	13.0000	13.0000	+4.083%	1	172	-82.692%
2025-10-09	13.0000	13.0000	12.4500	12.4900	-6.791%	68	172	-81.986%
2025-10-08	13.4000	13.4000	13.4000	13.4000	+13.080%	1	136	-83.209%
2025-10-07	13.7000	13.7000	11.8500	11.8500	+3.493%	32	154	-81.013%
2025-10-06	11.5000	11.5000	11.4000	11.4500	-6.378%	18	154	-80.349%
2025-10-03	12.5500	12.5500	12.2300	12.2300	+1.917%	11	152	-81.603%
2025-10-02	12.0000	12.0000	12.0000	12.0000	+4.348%	1	143	-81.250%
2025-10-01	11.4000	11.5000	11.4000	11.5000	+13.861%	6	144	-80.435%
2025-09-30	10.1000	10.1000	10.1000	10.1000	+7.447%	1	142	-77.723%
2025-09-26	9.3500	9.4000	9.3500	9.4000	-3.392%	5	143	-76.064%
2025-09-25	9.9000	10.0000	9.7300	9.7300	-1.717%	7	143	-76.876%
2025-09-24	9.8000	9.9000	9.8000	9.9000	+6.452%	2	140	-77.273%
2025-09-23	9.0000	9.3000	9.0000	9.3000	+3.333%	9	138	-75.806%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-3.226%	9	137	-75.000%
2025-09-18	9.3000	9.3000	9.3000	9.3000	-1.064%	1	141	-75.806%
2025-09-17	9.7200	9.7200	9.4000	9.4000	-3.093%	7	140	-76.064%
2025-09-16	10.0000	10.0000	9.6600	9.7000	-9.346%	31	142	-76.804%
2025-09-15	10.6500	10.7000	10.6500	10.7000	-8.859%	30	153	-78.972%
2025-09-12	11.9000	11.9000	11.0000	11.7400	-8.281%	9	130	-80.835%
2025-09-11	12.4000	12.8000	12.3400	12.8000	+0.787%	11	134	-82.422%
2025-09-10	12.7000	12.7000	12.7000	12.7000	-5.716%	9	124	-82.283%
2025-09-08	13.4100	13.4700	13.4100	13.4700	+3.615%	2	123	-83.296%
2025-09-04	14.0000	14.0000	13.0000	13.0000	-7.143%	9	123	-82.692%
2025-09-03	15.2900	15.2900	14.0000	14.0000	-12.500%	5	116	-83.929%
2025-09-02	16.3000	16.3000	15.5000	16.0000	-16.667%	6	119	-85.938%
2025-08-26	20.5000	20.5000	19.2000	19.2000	-17.597%	6	112	-88.281%
2025-08-25	21.8300	23.3000	21.8300	23.3000	-6.501%	11	112	-90.343%
2025-08-22	24.9000	24.9200	24.9000	24.9200	+3.833%	5	101	-90.971%
2025-08-19	25.0000	26.4000	24.0000	24.0000	-2.041%	19	100	-90.625%
2025-08-18	24.5000	24.5000	24.5000	24.5000	-5.769%	1	93	-90.816%
2025-08-15	26.0000	26.0000	26.0000	26.0000	-4.517%	1	93	-91.346%
2025-08-12	27.3000	27.3000	27.2300	27.2300	+4.731%	6	92	-91.737%
2025-08-11	26.0000	26.0000	26.0000	26.0000	-5.523%	1	92	-91.346%
2025-08-08	27.5300	27.5300	27.5200	27.5200	+0.073%	2	92	-91.824%
2025-08-05	27.5000	27.5000	27.5000	27.5000	+12.705%	1	92	-91.818%
2025-08-01	24.4000	24.4000	24.4000	24.4000	-7.925%	1	92	-90.779%
2025-07-31	26.5000	26.5000	26.5000	26.5000	-5.018%	1	93	-91.509%
2025-07-30	28.6800	28.7000	27.9000	27.9000	+0.686%	6	92	-91.935%
2025-07-28	27.7100	27.7100	27.7100	27.7100	-5.748%	5	91	-91.880%
2025-07-25	28.6700	29.4000	28.6000	29.4000	0.000%	8	91	-92.347%
2025-07-24	30.2200	30.2200	28.9000	29.4000	0.000%	4	92	-92.347%
2025-07-23	30.6900	30.6900	29.4000	29.4000	+9.948%	4	93	-92.347%
2025-07-18	27.6000	27.6000	26.7400	26.7400	-0.595%	6	93	-91.586%
2025-07-17	26.9000	26.9000	26.9000	26.9000	+14.468%	1	91	-91.636%
2025-07-14	23.6000	23.6000	23.5000	23.5000	-11.321%	16	90	-90.426%
2025-07-11	26.5000	26.5000	26.5000	26.5000	-9.710%	1	90	-91.509%
2025-07-10	27.0000	29.3500	27.0000	29.3500	+5.348%	2	91	-92.334%
2025-07-07	27.5800	27.8600	27.5800	27.8600	-2.246%	2	92	-91.924%
2025-07-03	29.1400	29.5600	28.4000	28.5000	-1.792%	54	53	-92.105%
2025-07-02	27.8400	29.0200	25.4400	29.0200	+15.159%	24	53	-92.247%
2025-07-01	25.2000	25.2000	25.2000	25.2000	+7.692%	2	73	-91.071%
2025-06-30	22.7200	23.4000	22.7200	23.4000	+5.027%	7	71	-90.385%
2025-06-27	22.4500	22.5500	22.1000	22.2800	-0.757%	13	69	-89.901%
2025-06-25	23.4700	23.4700	22.4500	22.4500	-8.367%	4	64	-89.978%
2025-06-24	24.5000	24.5000	24.5000	24.5000	+7.456%	1	65	-90.816%
2025-06-20	23.7000	23.7000	22.8000	22.8000	-3.797%	12	65	-90.132%
2025-06-16	23.7000	23.7000	23.7000	23.7000	-2.268%	1	61	-90.506%
2025-06-13	25.6500	25.6500	24.2500	24.2500	-7.443%	24	60	-90.722%
2025-06-11	28.0000	28.0000	26.2000	26.2000	-9.842%	3	48	-91.412%
2025-06-10	29.0000	29.2600	29.0000	29.0600	+3.786%	7	45	-92.257%
2025-06-09	27.8200	28.9200	27.5800	28.0000	-4.437%	6	40	-91.964%
2025-06-06	28.3000	29.3000	28.3000	29.3000	+4.011%	10	39	-92.321%
2025-06-05	28.2500	28.3800	27.4000	28.1700	-5.215%	7	39	-92.013%
2025-06-02	32.4000	32.4000	28.5100	29.7200	-10.617%	8	36	-92.429%
2025-05-30	33.2500	33.2500	33.2500	33.2500	-13.636%	2	33	-93.233%
2025-05-14	38.5000	38.5000	38.5000	38.5000	-0.594%	1	34	-94.156%
2025-05-12	38.7300	38.7300	38.7300	38.7300	-3.175%	10	35	-94.191%
2025-05-01	40.0000	40.0000	40.0000	40.0000	+8.696%	1	40	-94.375%
2025-04-15	36.8000	36.8000	36.8000	36.8000	-15.596%	1	39	-93.886%
2025-03-10	41.4100	43.6000	41.4100	43.6000	+17.520%	6	40	-94.839%
2025-03-07	36.5000	37.1000	36.5000	37.1000	+9.118%	4	39	-93.935%
2025-03-06	33.6300	34.0000	33.5000	34.0000	+5.919%	14	39	-93.382%
2025-02-28	32.2000	32.2000	32.1000	32.1000	+1.905%	6	46	-92.991%
2025-02-27	31.8000	32.5600	31.0000	31.5000	-10.765%	14	43	-92.857%
2025-02-26	35.3000	35.3000	35.3000	35.3000	+7.589%	1	31	-93.626%
2025-02-21	32.8100	32.8100	32.8100	32.8100	+4.159%	4	30	-93.142%
2025-02-20	32.3400	32.7000	30.6800	31.5000	0.000%	5	30	-92.857%
2025-02-19	31.0000	32.7700	31.0000	31.5000	+3.042%	8	29	-92.857%
2025-02-18	28.0000	30.9000	28.0000	30.5700	+23.266%	22	25	-92.640%
2025-02-12	24.8000	24.8000	24.8000	24.8000	-30.919%	1	3	-90.927%
2025-01-27	35.9000	35.9000	35.9000	35.9000	+15.434%	3	2	-93.733%
2025-01-13	31.1000	31.1000	31.1000	31.1000	0.000%	5	5	-92.765%