Dark

STZ20270115C180
STZ Jan 15 2027 180.00 Call (STZ270115C00180000)
option OPRA

EOD

Aug 24, 2026

1.10+37.500%(+0.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.3000	1.3000	1.1000	1.1000	+37.500%	5	501	0.000%
2026-08-17	1.0000	1.0000	0.8000	0.8000	-33.333%	8	501	+37.500%
2026-08-12	1.2000	1.2000	1.2000	1.2000	+2.564%	3	497	-8.333%
2026-08-11	1.1700	1.1700	1.1700	1.1700	-23.529%	2	494	-5.983%
2026-08-06	1.6000	1.6000	1.5300	1.5300	+15.038%	2	494	-28.105%
2026-08-05	1.3300	1.3300	1.3300	1.3300	-16.875%	11	495	-17.293%
2026-08-03	1.6000	1.6000	1.6000	1.6000	0.000%	2	506	-31.250%
2026-07-30	1.6000	1.6000	1.6000	1.6000	0.000%	3	508	-31.250%
2026-07-28	1.7000	1.8900	1.5700	1.6000	+45.455%	4	508	-31.250%
2026-07-27	1.1000	1.1000	1.1000	1.1000	-38.202%	1	509	0.000%
2026-07-21	1.7800	1.7800	1.7800	1.7800	-6.316%	2	509	-38.202%
2026-07-20	2.5500	2.5500	1.9000	1.9000	+8.571%	5	509	-42.105%
2026-07-06	2.0000	2.0000	1.7500	1.7500	-32.692%	7	509	-37.143%
2026-07-02	2.6000	2.6000	2.6000	2.6000	-13.333%	3	509	-57.692%
2026-07-01	4.4000	4.4000	3.0000	3.0000	+2.041%	3	509	-63.333%
2026-06-30	3.2000	3.3000	2.8900	2.9400	-44.528%	9	509	-62.585%
2026-06-26	4.6800	5.3000	4.6800	5.3000	+26.190%	3	510	-79.245%
2026-06-23	4.1000	4.2000	4.1000	4.2000	-1.176%	3	511	-73.810%
2026-06-22	4.0100	4.5100	4.0100	4.2500	+12.434%	23	512	-74.118%
2026-06-17	3.7800	3.7800	3.7800	3.7800	-19.574%	1	521	-70.899%
2026-06-16	5.3000	5.7400	4.7000	4.7000	-10.985%	23	521	-76.596%
2026-06-12	5.3000	5.3000	5.2800	5.2800	+14.783%	5	501	-79.167%
2026-06-11	4.7000	4.7000	4.6000	4.6000	+0.877%	8	501	-76.087%
2026-06-08	4.4000	4.5600	4.4000	4.5600	+8.571%	6	501	-75.877%
2026-06-05	4.0200	4.7000	4.0200	4.2000	+14.441%	105	497	-73.810%
2026-06-04	3.6100	3.8000	3.6100	3.6700	+7.941%	3	521	-70.027%
2026-06-03	3.6000	3.6000	3.4000	3.4000	-5.556%	6	523	-67.647%
2026-06-02	3.7200	3.7200	3.6000	3.6000	+1.408%	36	517	-69.444%
2026-06-01	3.6800	3.6800	3.5500	3.5500	-13.415%	35	486	-69.014%
2026-05-29	4.2000	4.2000	4.1000	4.1000	-4.651%	25	456	-73.171%
2026-05-28	3.7000	4.4100	3.7000	4.3000	-19.776%	7	447	-74.419%
2026-05-27	6.5000	6.6000	5.3600	5.3600	-3.249%	4	446	-79.478%
2026-05-26	5.5400	5.5400	5.5400	5.5400	-14.241%	1	443	-80.144%
2026-05-22	6.9500	6.9500	6.4600	6.4600	-6.377%	5	442	-82.972%
2026-05-21	6.8000	6.9000	6.8000	6.9000	+23.214%	3	438	-84.058%
2026-05-19	5.6000	5.6000	5.6000	5.6000	-1.235%	4	438	-80.357%
2026-05-18	5.7000	5.7000	5.6700	5.6700	+23.261%	10	437	-80.600%
2026-05-15	4.5000	4.6000	4.5000	4.6000	+6.977%	2	437	-76.087%
2026-05-13	4.6000	4.6000	4.3000	4.3000	-15.686%	127	446	-74.419%
2026-05-12	5.1400	5.1400	5.1000	5.1000	-3.774%	6	446	-78.431%
2026-05-11	5.5700	5.8500	5.3000	5.3000	-10.624%	6	446	-79.245%
2026-05-08	6.1000	6.1000	5.9300	5.9300	-18.767%	2	330	-81.450%
2026-05-04	7.3000	7.3000	7.3000	7.3000	+15.873%	1	329	-84.932%
2026-04-29	6.3000	6.3000	6.3000	6.3000	-16.000%	50	330	-82.540%
2026-04-27	7.5000	7.5000	7.5000	7.5000	-14.773%	1	355	-85.333%
2026-04-22	8.8000	8.8000	8.8000	8.8000	-18.519%	1	355	-87.500%
2026-04-17	10.8000	10.8000	10.8000	10.8000	-1.818%	4	355	-89.815%
2026-04-16	11.0000	11.0000	11.0000	11.0000	-9.091%	1	359	-90.000%
2026-04-14	12.0000	12.1000	12.0000	12.1000	-1.626%	2	360	-90.909%
2026-04-10	13.0000	13.0000	12.3000	12.3000	+13.889%	10	360	-91.057%
2026-04-09	7.6000	10.9000	7.6000	10.8000	+30.435%	10	369	-89.815%
2026-04-08	8.2800	8.2800	8.2800	8.2800	-10.968%	1	369	-86.715%
2026-04-06	9.3000	9.3000	9.3000	9.3000	+9.929%	1	370	-88.172%
2026-04-02	8.4600	8.4600	8.4600	8.4600	+28.182%	10	362	-86.998%
2026-04-01	6.6000	6.6000	6.6000	6.6000	-24.051%	1	362	-83.333%
2026-03-26	8.6900	8.6900	8.6900	8.6900	+8.625%	2	362	-87.342%
2026-03-20	8.4000	8.4000	8.0000	8.0000	-4.762%	5	364	-86.250%
2026-03-18	8.6200	8.6200	8.4000	8.4000	-9.968%	3	365	-86.905%
2026-03-16	9.3300	9.3300	9.3300	9.3300	+9.765%	1	365	-88.210%
2026-03-13	8.5000	8.5000	8.5000	8.5000	+6.250%	9	364	-87.059%
2026-03-12	8.0000	8.0000	8.0000	8.0000	-3.614%	4	369	-86.250%
2026-03-10	8.3000	8.3000	8.3000	8.3000	+6.410%	1	365	-86.747%
2026-03-06	7.8000	7.8000	7.8000	7.8000	-10.345%	9	372	-85.897%
2026-03-05	8.7000	8.7000	8.7000	8.7000	+1.399%	2	368	-87.356%
2026-03-04	10.5000	10.5000	8.5800	8.5800	-18.286%	12	368	-87.179%
2026-03-02	10.5000	10.5000	10.5000	10.5000	-8.696%	1	364	-89.524%
2026-02-25	11.5000	11.5000	11.5000	11.5000	-8.000%	1	365	-90.435%
2026-02-23	12.5000	12.5000	12.5000	12.5000	+11.607%	2	365	-91.200%
2026-02-20	11.2000	11.2000	11.2000	11.2000	+6.161%	1	363	-90.179%
2026-02-19	10.5500	10.5500	10.5500	10.5500	-5.804%	3	364	-89.573%
2026-02-18	10.8000	11.2000	10.8000	11.2000	+7.177%	6	367	-90.179%
2026-02-17	10.3000	10.6000	9.9000	10.4500	+21.512%	53	371	-89.474%
2026-02-13	11.1000	11.1000	8.6000	8.6000	-36.811%	53	403	-87.209%
2026-02-12	14.0000	14.8000	13.6100	13.6100	-1.377%	105	403	-91.918%
2026-02-09	13.8000	13.8000	13.8000	13.8000	-5.220%	3	325	-92.029%
2026-02-06	14.1000	14.5600	14.1000	14.5600	-0.614%	3	322	-92.445%
2026-02-04	14.6500	14.6500	14.6500	14.6500	+42.927%	14	321	-92.491%
2026-02-02	10.2500	10.2500	10.2500	10.2500	-2.381%	1	335	-89.268%
2026-01-29	10.5000	10.5000	10.5000	10.5000	-4.110%	12	336	-89.524%
2026-01-28	12.2500	12.2500	10.9500	10.9500	-10.612%	2	346	-89.954%
2026-01-27	12.2500	12.2500	12.2500	12.2500	+10.360%	1	347	-91.020%
2026-01-23	11.1700	11.1700	11.1000	11.1000	-13.484%	20	348	-90.090%
2026-01-22	13.0600	13.0600	12.8300	12.8300	-8.292%	10	353	-91.426%
2026-01-21	12.8000	13.9900	12.8000	13.9900	-1.479%	39	351	-92.137%
2026-01-20	13.6000	14.5000	13.4000	14.2000	+20.339%	78	364	-92.254%
2026-01-15	11.5000	11.8000	11.5000	11.8000	+5.357%	23	401	-90.678%
2026-01-14	10.0000	11.4000	10.0000	11.2000	+21.739%	81	416	-90.179%
2026-01-12	10.0000	10.0000	9.2000	9.2000	+6.977%	7	345	-88.043%
2026-01-08	8.2000	8.6000	8.2000	8.6000	+30.699%	49	346	-87.209%
2026-01-07	6.5800	6.5800	6.5800	6.5800	-9.863%	2	347	-83.283%
2026-01-05	7.2500	7.3000	7.2500	7.3000	+9.118%	2	349	-84.932%
2026-01-02	6.5200	6.6900	6.5200	6.6900	+6.022%	10	348	-83.558%
2025-12-31	6.3100	6.3100	6.3100	6.3100	+0.159%	4	348	-82.567%
2025-12-29	6.3000	6.3000	6.3000	6.3000	-4.545%	3	348	-82.540%
2025-12-26	6.6000	6.6000	6.6000	6.6000	-8.333%	5	345	-83.333%
2025-12-24	7.2000	7.2000	7.2000	7.2000	0.000%	6	339	-84.722%
2025-12-23	7.2000	7.2000	7.2000	7.2000	-7.692%	6	339	-84.722%
2025-12-22	7.7000	7.8000	7.7000	7.8000	+20.000%	144	200	-85.897%
2025-12-19	7.0500	7.0500	6.5000	6.5000	-21.687%	3	200	-83.077%
2025-12-15	8.3000	8.3000	8.3000	8.3000	-26.678%	20	200	-86.747%
2025-12-11	10.3800	11.6500	10.3800	11.3200	+13.200%	15	204	-90.283%
2025-12-10	9.2800	10.0000	9.2800	10.0000	+6.383%	3	194	-89.000%
2025-12-08	9.4000	9.4000	9.4000	9.4000	+13.253%	1	196	-88.298%
2025-12-03	8.3000	8.3000	8.3000	8.3000	+3.750%	12	196	-86.747%
2025-12-01	8.0000	8.0000	8.0000	8.0000	+14.286%	5	196	-86.250%
2025-11-24	7.3000	7.3000	7.0000	7.0000	-8.497%	8	200	-84.286%
2025-11-17	7.3500	7.6500	7.3500	7.6500	+7.143%	6	198	-85.621%
2025-11-13	7.1400	7.1400	7.1400	7.1400	+9.846%	6	197	-84.594%
2025-11-10	6.5000	6.5000	6.5000	6.5000	-1.515%	1	194	-83.077%
2025-11-07	6.7000	6.7400	5.3000	6.6000	+0.763%	23	193	-83.333%
2025-11-06	7.0000	7.0000	6.5500	6.5500	-6.429%	23	174	-83.206%
2025-11-05	7.0000	7.0000	7.0000	7.0000	-5.405%	3	185	-84.286%
2025-11-04	7.4000	7.4000	7.4000	7.4000	+1.370%	6	185	-85.135%
2025-11-03	7.3000	7.3000	7.3000	7.3000	+7.195%	1	161	-84.932%
2025-10-31	7.3400	7.5100	6.8100	6.8100	-6.069%	29	161	-83.847%
2025-10-30	7.2500	7.2500	7.2500	7.2500	+4.317%	4	174	-84.828%
2025-10-29	7.0000	7.1900	6.9000	6.9500	-4.795%	13	174	-84.173%
2025-10-28	7.5000	7.7200	7.1000	7.3000	-8.176%	54	178	-84.932%
2025-10-27	8.1000	8.1000	7.9500	7.9500	-5.357%	13	170	-86.164%
2025-10-24	8.4000	8.4000	8.4000	8.4000	-6.667%	14	170	-86.905%
2025-10-20	8.7500	9.0000	8.7500	9.0000	0.000%	4	184	-87.778%
2025-10-17	9.0000	9.0000	9.0000	9.0000	-2.174%	2	188	-87.778%
2025-10-16	9.2000	9.2000	9.2000	9.2000	+15.000%	3	190	-88.043%
2025-10-15	8.6500	8.6500	8.0000	8.0000	-14.621%	6	187	-86.250%
2025-10-14	9.4700	9.4700	9.2800	9.3700	+0.214%	36	187	-88.260%
2025-10-13	10.0000	10.0000	9.1000	9.3500	-2.604%	6	175	-88.235%
2025-10-10	10.0000	10.0000	9.6000	9.6000	-4.287%	2	174	-88.542%
2025-10-08	10.0300	10.0300	10.0300	10.0300	+6.138%	1	175	-89.033%
2025-10-07	11.5000	11.5000	9.4500	9.4500	0.000%	22	167	-88.360%
2025-10-06	9.4500	9.4500	9.4500	9.4500	-5.970%	1	167	-88.360%
2025-10-03	10.0500	10.0500	10.0500	10.0500	+4.037%	1	168	-89.055%
2025-10-02	10.3000	10.3000	9.6600	9.6600	+6.858%	4	168	-88.613%
2025-10-01	8.6500	9.0400	8.6500	9.0400	+4.509%	17	171	-87.832%
2025-09-29	7.4000	8.6500	7.4000	8.6500	+15.333%	44	157	-87.283%
2025-09-26	7.5000	7.5000	7.5000	7.5000	-7.407%	3	143	-85.333%
2025-09-22	7.9000	8.1000	7.9000	8.1000	+9.459%	7	143	-86.420%
2025-09-18	7.4000	7.4000	7.4000	7.4000	-7.500%	1	136	-85.135%
2025-09-17	8.0000	8.0000	8.0000	8.0000	-13.978%	2	137	-86.250%
2025-09-15	9.3000	9.3000	9.3000	9.3000	-1.587%	1	135	-88.172%
2025-09-12	9.7600	9.7600	9.4500	9.4500	-2.778%	36	135	-88.360%
2025-09-11	9.7000	9.7200	9.7000	9.7200	-2.800%	3	148	-88.683%
2025-09-10	10.2000	10.2000	10.0000	10.0000	-9.091%	27	146	-89.000%
2025-09-04	11.0000	11.0000	11.0000	11.0000	-1.786%	5	141	-90.000%
2025-09-03	11.1200	11.2000	11.1200	11.2000	-13.846%	10	141	-90.179%
2025-09-02	14.0000	14.0000	12.0000	13.0000	-23.529%	5	134	-91.538%
2025-08-29	17.0000	17.0000	17.0000	17.0000	+5.263%	2	132	-93.529%
2025-08-28	16.1500	16.1500	16.1500	16.1500	-5.000%	1	132	-93.189%
2025-08-27	16.6800	17.0000	16.6800	17.0000	+6.250%	6	133	-93.529%
2025-08-26	17.0000	17.0000	15.5000	16.0000	-20.000%	6	129	-93.125%
2025-08-22	20.0000	20.0000	20.0000	20.0000	+2.564%	1	127	-94.500%
2025-08-21	19.5000	19.5000	19.5000	19.5000	-5.340%	1	127	-94.359%
2025-08-20	20.6000	20.6000	20.6000	20.6000	-10.784%	10	127	-94.660%
2025-08-12	23.0900	23.0900	23.0900	23.0900	+4.955%	1	133	-95.236%
2025-08-11	22.0000	22.0000	22.0000	22.0000	-9.465%	1	133	-95.000%
2025-08-07	24.3000	24.3000	24.3000	24.3000	+10.455%	1	133	-95.473%
2025-08-04	22.0000	22.0000	22.0000	22.0000	-5.172%	1	133	-95.000%
2025-07-28	23.2000	23.2000	23.2000	23.2000	-3.614%	6	132	-95.259%
2025-07-25	24.0700	24.0700	24.0700	24.0700	-5.608%	6	132	-95.430%
2025-07-24	25.5500	25.5500	25.5000	25.5000	+0.394%	2	126	-95.686%
2025-07-23	25.4000	25.4000	25.4000	25.4000	+5.394%	1	125	-95.669%
2025-07-22	23.6000	24.1000	23.6000	24.1000	+26.842%	16	124	-95.436%
2025-07-14	19.6900	19.6900	19.0000	19.0000	-20.668%	11	111	-94.211%
2025-07-10	23.9500	23.9500	23.9500	23.9500	+11.916%	1	115	-95.407%
2025-07-09	21.4000	21.4000	21.4000	21.4000	-5.310%	10	114	-94.860%
2025-07-08	22.6000	22.6000	22.6000	22.6000	-6.612%	10	104	-95.133%
2025-07-03	24.2000	24.2000	24.2000	24.2000	0.000%	10	94	-95.455%
2025-07-02	23.2000	24.2000	23.2000	24.2000	+16.234%	24	94	-95.455%
2025-07-01	20.8200	20.8200	20.8200	20.8200	+8.438%	2	74	-94.717%
2025-06-30	18.8500	19.2000	18.8500	19.2000	-6.341%	3	72	-94.271%
2025-06-24	20.5000	20.5000	20.5000	20.5000	+5.670%	10	73	-94.634%
2025-06-20	19.4000	19.4000	19.4000	19.4000	+7.778%	4	73	-94.330%
2025-06-18	18.0000	18.0000	18.0000	18.0000	-18.182%	1	71	-93.889%
2025-06-11	22.3000	22.3000	22.0000	22.0000	-9.688%	2	71	-95.000%
2025-06-10	24.3000	24.3600	24.3000	24.3600	+3.220%	2	70	-95.484%
2025-06-09	23.9000	23.9000	23.6000	23.6000	-3.279%	22	72	-95.339%
2025-06-06	23.8300	24.4000	23.8300	24.4000	-3.021%	48	72	-95.492%
2025-06-05	25.1600	25.1600	25.1600	25.1600	+4.833%	4	46	-95.628%
2025-06-02	24.0000	24.0000	24.0000	24.0000	-16.084%	10	46	-95.417%
2025-05-29	28.6000	28.6000	28.6000	28.6000	+1.852%	1	46	-96.154%
2025-05-28	30.0000	30.0000	28.0800	28.0800	-22.216%	6	46	-96.083%
2025-05-20	36.1000	36.1000	36.1000	36.1000	-5.000%	2	41	-96.953%
2025-05-16	37.0000	38.0000	37.0000	38.0000	+2.426%	4	39	-97.105%
2025-05-08	37.1000	37.1000	37.1000	37.1000	+11.411%	1	40	-97.035%
2025-04-29	32.4600	33.3000	32.4600	33.3000	+1.401%	4	41	-96.697%
2025-04-24	32.8400	32.8400	32.8400	32.8400	-0.091%	1	43	-96.650%
2025-04-23	33.6100	36.4000	31.5000	32.8700	+1.796%	10	44	-96.653%
2025-04-22	35.1100	35.1100	32.2900	32.2900	-2.003%	5	43	-96.593%
2025-04-21	32.0400	32.9500	30.4600	32.9500	+2.648%	5	40	-96.662%
2025-04-17	32.1000	32.1000	32.1000	32.1000	+1.582%	2	40	-96.573%
2025-04-04	31.6000	31.6000	31.6000	31.6000	-5.952%	2	40	-96.519%
2025-04-03	33.6000	33.6000	33.6000	33.6000	-2.297%	1	39	-96.726%
2025-04-01	34.5000	34.5100	34.2600	34.3900	+1.896%	18	40	-96.801%
2025-03-14	31.7000	33.7500	31.7000	33.7500	+8.871%	4	23	-96.741%
2025-02-25	31.0000	31.0000	31.0000	31.0000	+1.639%	1	22	-96.452%
2025-02-24	30.5000	30.5000	30.5000	30.5000	+12.546%	1	22	-96.393%
2025-02-21	27.1000	27.1000	27.1000	27.1000	+0.370%	4	23	-95.941%
2025-02-20	27.0000	27.0000	27.0000	27.0000	-3.606%	2	23	-95.926%
2025-02-19	26.7900	28.0100	26.7900	28.0100	+5.103%	2	25	-96.073%
2025-02-18	27.0000	27.0000	26.6500	26.6500	+11.042%	3	25	-95.872%
2025-02-07	24.0000	24.0000	24.0000	24.0000	-23.077%	2	23	-95.417%
2025-01-31	31.2000	31.2000	31.2000	31.2000	+11.230%	2	22	-96.474%
2025-01-21	30.5000	30.5000	28.0500	28.0500	-7.119%	6	5	-96.078%
2025-01-17	30.1500	30.2000	30.1200	30.2000	-4.430%	20	5	-96.358%
2025-01-16	31.6000	31.6000	31.6000	31.6000	+10.490%	1	5	-96.519%
2025-01-14	29.7000	29.7000	28.6000	28.6000	-12.000%	2	5	-96.154%
2025-01-13	27.7000	32.5000	27.7000	32.5000	-56.897%	3	4	-96.615%
2024-12-06	75.4000	75.4000	75.4000	75.4000	0.000%	2	1	-98.541%