Dark

STZ20270115C175
STZ Jan 15 2027 175.00 Call (STZ270115C00175000)
option OPRA

EOD

Aug 18, 2026

1.05-30.000%(-0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	1.0500	1.0500	1.0500	1.0500	-30.000%	5	491	0.000%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-10.180%	4	491	-30.000%
2026-08-06	1.6700	1.6700	1.6700	1.6700	-8.242%	2	495	-37.126%
2026-08-05	1.8500	1.8500	1.8200	1.8200	-1.622%	21	495	-42.308%
2026-07-29	1.8500	1.8500	1.8500	1.8500	-11.905%	4	485	-43.243%
2026-07-22	2.1000	2.1000	2.1000	2.1000	+2.439%	2	485	-50.000%
2026-07-21	2.0500	2.0500	2.0500	2.0500	-20.543%	1	485	-48.780%
2026-07-20	2.8500	2.8500	2.5800	2.5800	-6.182%	2	485	-59.302%
2026-07-16	2.7500	2.7500	2.7500	2.7500	+22.768%	1	485	-61.818%
2026-07-09	2.0000	2.2400	2.0000	2.2400	-2.609%	4	485	-53.125%
2026-07-08	2.3000	2.3000	2.3000	2.3000	+6.977%	3	481	-54.348%
2026-07-06	2.1500	2.1500	2.1500	2.1500	-37.681%	1	481	-51.163%
2026-07-02	3.4500	3.4500	3.4500	3.4500	-3.361%	1	479	-69.565%
2026-06-30	4.1500	4.1500	3.5700	3.5700	-32.642%	25	479	-70.588%
2026-06-22	5.6100	5.6100	5.3000	5.3000	+17.778%	2	478	-80.189%
2026-06-18	4.5000	4.5000	4.5000	4.5000	-10.000%	10	465	-76.667%
2026-06-17	5.0000	5.0000	5.0000	5.0000	-12.587%	2	465	-79.000%
2026-06-16	6.7000	6.7400	5.7200	5.7200	+14.400%	5	465	-81.643%
2026-06-05	5.1000	5.3000	5.0000	5.0000	-20.255%	18	463	-79.000%
2026-05-27	7.7000	7.7000	6.2700	6.2700	-5.000%	2	462	-83.254%
2026-05-26	6.6100	6.7000	6.6000	6.6000	-15.385%	4	461	-84.091%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-2.500%	4	460	-86.538%
2026-05-21	8.0000	8.0000	8.0000	8.0000	+12.676%	4	460	-86.875%
2026-05-19	7.1000	7.1000	7.1000	7.1000	+29.091%	1	460	-85.211%
2026-05-18	5.5000	5.5000	5.5000	5.5000	-5.172%	1	457	-80.909%
2026-05-13	5.8000	5.9000	5.8000	5.8000	-3.333%	5	457	-81.897%
2026-05-12	6.0000	6.0000	6.0000	6.0000	-3.226%	1	457	-82.500%
2026-05-11	6.8000	6.9000	6.2000	6.2000	-28.074%	12	457	-83.065%
2026-05-06	8.6200	8.6200	8.6200	8.6200	+26.765%	1	445	-87.819%
2026-05-04	6.8000	6.8000	6.8000	6.8000	-15.000%	1	444	-84.559%
2026-04-29	8.0000	8.0000	8.0000	8.0000	-15.789%	1	444	-86.875%
2026-04-24	9.5000	9.5000	9.5000	9.5000	-12.684%	1	445	-88.947%
2026-04-21	10.5000	10.8800	10.5000	10.8800	-5.391%	2	445	-90.349%
2026-04-20	11.5000	11.5000	11.5000	11.5000	-11.538%	1	445	-90.870%
2026-04-17	13.0000	13.0000	13.0000	13.0000	-7.407%	1	445	-91.923%
2026-04-10	15.5300	15.7800	14.0400	14.0400	+17.000%	8	445	-92.521%
2026-04-09	10.8000	12.0000	10.8000	12.0000	+23.711%	3	451	-91.250%
2026-04-07	9.7000	9.7000	9.7000	9.7000	-3.000%	3	452	-89.175%
2026-04-06	10.0000	10.0000	10.0000	10.0000	+4.167%	1	452	-89.500%
2026-04-01	9.6000	9.6000	9.6000	9.6000	-2.637%	1	453	-89.063%
2026-03-27	9.8600	9.8600	9.8600	9.8600	-1.400%	1	454	-89.351%
2026-03-26	9.9700	10.0000	9.9700	10.0000	+5.263%	3	453	-89.500%
2026-03-25	9.5000	9.5000	9.5000	9.5000	-9.524%	1	455	-88.947%
2026-03-24	10.6900	10.6900	10.5000	10.5000	+1.942%	2	456	-90.000%
2026-03-23	10.3000	10.3000	10.3000	10.3000	-1.905%	2	458	-89.806%
2026-03-16	10.5000	10.5000	10.5000	10.5000	+16.667%	1	459	-90.000%
2026-03-05	10.0000	10.0000	9.0000	9.0000	-29.134%	2	459	-88.333%
2026-03-03	12.7000	12.7000	12.7000	12.7000	-4.151%	1	459	-91.732%
2026-03-02	13.2500	13.2500	13.2500	13.2500	+9.595%	1	459	-92.075%
2026-02-25	12.5000	12.5000	12.0900	12.0900	-3.971%	2	461	-91.315%
2026-02-20	12.5400	12.6500	12.5400	12.5900	+21.058%	18	461	-91.660%
2026-02-17	11.3000	11.3000	10.4000	10.4000	-5.455%	2	460	-89.904%
2026-02-13	14.0000	14.0000	11.0000	11.0000	-30.380%	7	464	-90.455%
2026-02-12	15.8000	15.8000	15.8000	15.8000	-10.074%	1	464	-93.354%
2026-02-10	17.5400	17.5700	17.5400	17.5700	+8.457%	3	464	-94.024%
2026-02-09	16.2000	16.2000	16.2000	16.2000	+2.532%	1	461	-93.519%
2026-02-06	15.1000	15.8000	15.1000	15.8000	-7.602%	7	461	-93.354%
2026-02-05	17.1000	17.1000	17.1000	17.1000	-1.611%	7	461	-93.860%
2026-02-04	15.0000	17.6600	15.0000	17.3800	+24.143%	135	461	-93.959%
2026-02-03	13.0000	14.0000	13.0000	14.0000	-9.091%	4	504	-92.500%
2026-01-22	15.4000	15.4000	15.4000	15.4000	+10.000%	1	505	-93.182%
2026-01-21	14.9000	14.9000	14.0000	14.0000	-9.091%	73	504	-92.500%
2026-01-20	13.0000	15.5000	13.0000	15.4000	+26.126%	15	554	-93.182%
2026-01-16	11.7000	12.2100	11.7000	12.2100	-11.006%	2	545	-91.400%
2026-01-15	13.4000	13.7200	13.3600	13.7200	+5.538%	20	545	-92.347%
2026-01-14	12.9300	13.2800	12.9000	13.0000	+21.495%	14	565	-91.923%
2026-01-13	10.9000	10.9000	10.7000	10.7000	+7.000%	16	566	-90.187%
2026-01-12	11.1500	11.1500	10.0000	10.0000	+6.383%	3	556	-89.500%
2026-01-08	8.0000	9.4000	8.0000	9.4000	+24.339%	2	558	-88.830%
2026-01-07	8.1000	8.1000	7.5600	7.5600	-3.077%	2	559	-86.111%
2026-01-06	7.8000	7.8000	7.8000	7.8000	+9.859%	3	559	-86.538%
2025-12-29	7.0000	7.1000	7.0000	7.1000	-12.883%	2	562	-85.211%
2025-12-24	8.1700	8.5000	8.1500	8.1500	-6.537%	9	562	-87.117%
2025-12-23	8.7200	8.7200	8.7200	8.7200	+10.380%	1	562	-87.959%
2025-12-19	7.9000	7.9000	7.9000	7.9000	-40.061%	1	562	-86.709%
2025-12-11	12.8000	13.1800	12.8000	13.1800	+25.524%	3	561	-92.033%
2025-12-09	10.5000	10.5000	10.5000	10.5000	+8.247%	1	564	-90.000%
2025-12-08	9.7000	9.7000	9.7000	9.7000	-4.433%	4	565	-89.175%
2025-12-05	9.5000	10.1500	9.5000	10.1500	+19.412%	4	565	-89.655%
2025-12-02	8.0000	8.5000	8.0000	8.5000	0.000%	2	564	-87.647%
2025-11-26	8.5000	8.5000	8.5000	8.5000	+8.280%	1	564	-87.647%
2025-11-24	7.7000	7.8500	7.7000	7.8500	+1.948%	3	564	-86.624%
2025-11-21	7.7000	7.7000	7.7000	7.7000	-11.085%	1	567	-86.364%
2025-11-19	8.6400	8.6600	7.7000	8.6600	+15.930%	24	568	-87.875%
2025-11-10	7.4700	7.4700	7.4700	7.4700	-4.231%	6	545	-85.944%
2025-11-05	8.4600	8.8000	7.8000	7.8000	-8.772%	26	545	-86.538%
2025-11-04	8.0000	8.6700	7.8100	8.5500	+8.228%	41	521	-87.719%
2025-10-31	7.9000	7.9000	7.9000	7.9000	+1.935%	1	482	-86.709%
2025-10-29	8.0000	8.0900	7.7500	7.7500	-7.957%	19	481	-86.452%
2025-10-28	8.7000	8.7000	8.4200	8.4200	-28.034%	16	480	-87.530%
2025-10-20	11.7000	11.7000	11.7000	11.7000	+18.182%	1	478	-91.026%
2025-10-16	9.9000	9.9000	9.9000	9.9000	+9.878%	1	477	-89.394%
2025-10-15	9.0100	9.0100	9.0100	9.0100	-22.991%	1	476	-88.346%
2025-10-08	11.7000	11.7000	11.7000	11.7000	+1.739%	1	477	-91.026%
2025-10-07	11.5000	11.5000	11.5000	11.5000	+12.086%	10	486	-90.870%
2025-10-06	10.2000	10.3500	10.2000	10.2600	-6.727%	8	486	-89.766%
2025-10-03	11.2400	11.2400	11.0000	11.0000	+4.762%	6	494	-90.455%
2025-10-01	9.9200	10.5000	9.8900	10.5000	+16.150%	247	496	-90.000%
2025-09-30	9.0400	9.0400	9.0400	9.0400	-7.755%	1	252	-88.385%
2025-09-29	9.8000	9.8000	9.8000	9.8000	+13.689%	2	253	-89.286%
2025-09-25	8.6200	8.6200	8.6200	8.6200	+8.428%	1	251	-87.819%
2025-09-19	7.9500	7.9500	7.9500	7.9500	-4.217%	1	250	-86.792%
2025-09-17	9.0000	9.0000	8.3000	8.3000	-3.488%	4	251	-87.349%
2025-09-16	8.7000	8.8700	8.6000	8.6000	-2.273%	6	248	-87.791%
2025-09-15	9.6500	9.6500	8.8000	8.8000	-16.588%	27	244	-88.068%
2025-09-12	10.6000	10.6000	10.2800	10.5500	-8.658%	31	244	-90.047%
2025-09-11	11.5500	11.5500	11.5500	11.5500	-3.023%	1	238	-90.909%
2025-09-08	11.9000	11.9100	11.9000	11.9100	-6.588%	2	237	-91.184%
2025-09-03	13.4000	13.4000	12.7500	12.7500	-10.526%	2	235	-91.765%
2025-09-02	14.2600	14.2600	13.6600	14.2500	-23.387%	4	234	-92.632%
2025-08-28	18.6000	18.6000	18.6000	18.6000	+9.219%	1	231	-94.355%
2025-08-26	18.6400	18.6400	17.0300	17.0300	-11.024%	3	231	-93.834%
2025-08-25	20.5900	20.5900	19.1400	19.1400	-16.456%	4	228	-94.514%
2025-08-22	22.9200	22.9200	22.9100	22.9100	+9.565%	3	224	-95.417%
2025-08-21	21.2100	21.2100	20.9100	20.9100	-3.641%	13	227	-94.978%
2025-08-19	21.7000	21.7000	21.7000	21.7000	-3.556%	1	214	-95.161%
2025-08-18	23.0800	23.0800	22.3500	22.5000	-5.063%	40	215	-95.333%
2025-08-15	23.7000	23.7000	23.7000	23.7000	-4.049%	1	192	-95.570%
2025-08-13	24.7000	24.7000	24.7000	24.7000	-5.725%	1	191	-95.749%
2025-08-07	26.2000	26.2000	26.2000	26.2000	-3.464%	1	191	-95.992%
2025-07-30	27.1400	27.1400	27.1400	27.1400	+7.273%	1	192	-96.131%
2025-07-28	25.8000	25.8000	25.3000	25.3000	-5.597%	3	193	-95.850%
2025-07-24	26.8000	26.8000	26.8000	26.8000	-3.249%	2	193	-96.082%
2025-07-23	27.7300	27.7300	27.7000	27.7000	+4.135%	16	193	-96.209%
2025-07-22	25.7000	26.6000	25.7000	26.6000	+15.152%	2	195	-96.053%
2025-07-21	22.6000	23.1000	22.6000	23.1000	-4.742%	21	195	-95.455%
2025-07-17	23.7500	24.2500	23.7500	24.2500	+15.476%	4	174	-95.670%
2025-07-14	23.0000	23.0000	21.0000	21.0000	-16.996%	5	177	-95.000%
2025-07-10	26.8500	26.8500	25.3000	25.3000	-4.492%	2	174	-95.850%
2025-07-03	26.4900	26.4900	26.4900	26.4900	+1.494%	10	168	-96.036%
2025-07-02	23.6100	26.2500	23.6100	26.1000	+23.638%	5	168	-95.977%
2025-06-30	21.1100	21.1100	21.1100	21.1100	+5.129%	1	172	-95.026%
2025-06-17	20.0800	20.0800	20.0800	20.0800	-4.381%	1	171	-94.771%
2025-06-16	22.0000	22.0000	21.0000	21.0000	-9.677%	37	170	-95.000%
2025-06-12	23.2500	23.2500	23.2500	23.2500	+1.087%	1	133	-95.484%
2025-06-11	24.8700	24.8700	22.9600	23.0000	-13.371%	3	132	-95.435%
2025-06-10	26.2100	26.5500	26.2100	26.5500	+0.189%	51	130	-96.045%
2025-06-06	26.5000	26.5000	26.5000	26.5000	0.000%	32	79	-96.038%
2025-06-05	28.4900	28.5000	26.5000	26.5000	-4.332%	28	63	-96.038%
2025-06-02	26.9000	27.7000	26.9000	27.7000	-8.217%	4	35	-96.209%
2025-05-30	30.1800	30.1800	30.1800	30.1800	-2.330%	2	35	-96.521%
2025-05-29	30.9000	30.9000	30.9000	30.9000	-5.215%	1	34	-96.602%
2025-05-22	32.6000	32.6000	32.6000	32.6000	-22.251%	6	33	-96.779%
2025-05-16	41.9300	41.9300	41.9300	41.9300	+14.251%	2	39	-97.496%
2025-05-13	36.7000	36.7000	36.7000	36.7000	-4.675%	1	38	-97.139%
2025-05-09	38.8000	38.8000	38.5000	38.5000	+6.061%	10	37	-97.273%
2025-05-06	36.3000	36.3000	36.3000	36.3000	+6.765%	1	32	-97.107%
2025-04-24	34.0000	34.0000	34.0000	34.0000	0.000%	1	31	-96.912%
2025-04-23	34.0000	34.0000	34.0000	34.0000	+6.516%	1	32	-96.912%
2025-04-07	30.0000	31.9200	30.0000	31.9200	-4.574%	4	31	-96.711%
2025-04-04	32.6000	34.6000	32.6000	33.4500	-6.512%	12	34	-96.861%
2025-03-31	35.7800	35.7800	35.7800	35.7800	+8.424%	1	35	-97.065%
2025-03-21	33.0000	33.0000	33.0000	33.0000	-8.587%	2	35	-96.818%
2025-03-11	36.1000	36.1000	36.1000	36.1000	-5.224%	1	34	-97.091%
2025-03-07	35.0000	38.0900	35.0000	38.0900	+20.921%	12	34	-97.243%
2025-03-06	29.3200	31.5000	29.3200	31.5000	+7.877%	2	37	-96.667%
2025-02-27	29.2000	29.2000	29.2000	29.2000	-14.042%	3	37	-96.404%
2025-02-25	33.9700	33.9700	33.9700	33.9700	-1.536%	1	37	-96.909%
2025-02-24	35.2300	35.2300	34.5000	34.5000	+7.813%	4	37	-96.957%
2025-02-21	30.0000	32.0000	30.0000	32.0000	+7.780%	26	37	-96.719%
2025-02-20	28.4000	30.4000	28.4000	29.6900	-3.916%	6	26	-96.463%
2025-02-19	29.0500	30.9000	29.0500	30.9000	+5.822%	2	20	-96.602%
2025-02-18	25.0000	30.0000	25.0000	29.2000	+22.792%	10	21	-96.404%
2025-02-11	23.7800	23.7800	23.7800	23.7800	-12.989%	1	14	-95.585%
2025-02-06	27.2800	27.3300	27.2800	27.3300	-1.867%	2	13	-96.158%
2025-02-04	27.8500	27.8500	27.8500	27.8500	-4.263%	1	11	-96.230%
2025-02-03	29.0900	29.0900	29.0900	29.0900	-18.515%	1	10	-96.391%
2025-01-27	35.1500	35.7000	35.1500	35.7000	+27.500%	5	9	-97.059%
2025-01-23	28.8100	28.8100	28.0000	28.0000	-20.680%	2	10	-96.250%
2025-01-13	35.3000	35.3000	35.3000	35.3000	+4.593%	2	8	-97.025%
2025-01-10	35.0000	35.0000	33.7500	33.7500	0.000%	12	6	-96.889%