Dark

STZ20270115C185
STZ Jan 15 2027 185.00 Call (STZ270115C00185000)
option OPRA

EOD

Aug 17, 2026

0.6000-45.455%(-0.5000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.6000	0.6000	0.6000	0.6000	-45.455%	3	145	0.000%
2026-08-03	1.1000	1.1000	1.1000	1.1000	+2.804%	1	148	-45.455%
2026-07-31	1.0700	1.0700	1.0700	1.0700	-64.686%	1	148	-43.925%
2026-07-29	3.0300	3.0300	3.0300	3.0300	+82.530%	1	148	-80.198%
2026-07-22	1.6600	1.6600	1.6600	1.6600	-12.632%	1	147	-63.855%
2026-07-20	1.9000	1.9000	1.9000	1.9000	+19.497%	1	147	-68.421%
2026-07-15	1.5900	1.5900	1.5900	1.5900	-33.473%	1	147	-62.264%
2026-07-02	2.0500	2.7000	2.0500	2.3900	+17.734%	3	146	-74.895%
2026-07-01	3.0000	3.0000	2.0300	2.0300	-21.923%	5	146	-70.443%
2026-06-30	2.7700	2.7700	2.6000	2.6000	-35.000%	2	146	-76.923%
2026-06-26	4.0000	4.0000	4.0000	4.0000	+12.676%	3	147	-85.000%
2026-06-25	3.5500	3.5500	3.5500	3.5500	+14.516%	1	147	-83.099%
2026-06-24	3.6400	3.6800	3.1000	3.1000	-6.061%	5	147	-80.645%
2026-06-23	3.3000	3.3000	3.3000	3.3000	+11.864%	1	147	-81.818%
2026-06-22	3.0500	3.9100	2.9500	2.9500	-4.839%	4	146	-79.661%
2026-06-18	3.0500	3.1000	3.0500	3.1000	-13.889%	3	144	-80.645%
2026-06-17	3.7000	3.7000	3.6000	3.6000	-28.571%	4	144	-83.333%
2026-06-16	5.0400	5.0400	5.0400	5.0400	+9.565%	1	144	-88.095%
2026-06-12	4.6000	4.6000	4.6000	4.6000	+40.673%	1	144	-86.957%
2026-06-04	3.2700	3.2700	3.2700	3.2700	-11.622%	1	144	-81.651%
2026-05-29	3.7000	3.7000	3.7000	3.7000	-32.727%	1	143	-83.784%
2026-05-27	5.6000	5.8000	5.5000	5.5000	+25.000%	4	144	-89.091%
2026-05-26	4.7000	4.7000	4.4000	4.4000	-20.000%	6	141	-86.364%
2026-05-21	5.6000	5.6000	5.5000	5.5000	+12.245%	2	137	-89.091%
2026-05-19	5.3000	5.3000	4.7000	4.9000	+13.953%	4	137	-87.755%
2026-05-18	4.3000	4.3000	4.3000	4.3000	0.000%	1	133	-86.047%
2026-05-12	4.3000	4.3000	4.3000	4.3000	-6.522%	2	133	-86.047%
2026-05-11	4.5000	4.6000	4.5000	4.6000	-11.538%	2	133	-86.957%
2026-05-08	5.2000	5.3000	5.2000	5.2000	-8.772%	3	132	-88.462%
2026-05-07	5.7000	5.7000	5.6000	5.7000	-8.065%	4	129	-89.474%
2026-05-06	6.1000	6.2000	6.1000	6.2000	+21.569%	3	125	-90.323%
2026-05-05	5.1000	5.1000	5.1000	5.1000	-13.559%	1	122	-88.235%
2026-05-04	5.9000	5.9000	5.9000	5.9000	-13.235%	1	121	-89.831%
2026-04-30	6.8000	6.8000	6.8000	6.8000	0.000%	1	121	-91.176%
2026-04-28	6.8000	6.8000	6.8000	6.8000	+4.615%	1	120	-91.176%
2026-04-27	7.2000	7.2000	6.5000	6.5000	-13.333%	3	120	-90.769%
2026-04-21	7.5000	7.5000	7.5000	7.5000	-11.765%	1	120	-92.000%
2026-04-17	8.5000	8.5000	8.5000	8.5000	-5.556%	1	120	-92.941%
2026-04-16	9.0000	9.0000	9.0000	9.0000	-10.000%	1	120	-93.333%
2026-04-13	10.0000	10.0000	10.0000	10.0000	-7.149%	1	120	-94.000%
2026-04-10	10.0000	11.0000	10.0000	10.7700	+19.667%	3	120	-94.429%
2026-04-09	9.0000	9.0000	9.0000	9.0000	+21.622%	1	119	-93.333%
2026-04-06	7.4000	7.4000	7.4000	7.4000	+15.625%	1	118	-91.892%
2026-04-02	6.4000	6.4000	6.4000	6.4000	-8.571%	1	118	-90.625%
2026-03-26	7.6600	7.6600	7.0000	7.0000	-12.500%	4	118	-91.429%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+8.401%	1	119	-92.500%
2026-03-13	7.3800	7.3800	7.3800	7.3800	+5.429%	1	119	-91.870%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-13.580%	1	119	-91.429%
2026-03-04	8.1000	8.1000	8.1000	8.1000	-10.000%	1	119	-92.593%
2026-02-25	10.0000	10.0000	9.0000	9.0000	+0.671%	3	118	-93.333%
2026-02-17	8.0000	8.9400	8.0000	8.9400	+17.632%	2	118	-93.289%
2026-02-13	10.0000	10.0000	7.6000	7.6000	-36.667%	4	118	-92.105%
2026-02-12	12.0000	12.0000	12.0000	12.0000	-9.434%	1	118	-95.000%
2026-02-10	13.2000	13.2500	13.2000	13.2500	+12.288%	5	118	-95.472%
2026-02-06	11.8000	11.8000	11.8000	11.8000	-14.678%	1	114	-94.915%
2026-02-04	11.0000	14.0000	11.0000	13.8300	+38.300%	52	114	-95.662%
2026-02-03	10.0000	10.0000	10.0000	10.0000	-16.667%	1	142	-94.000%
2026-01-20	10.0000	12.0000	10.0000	12.0000	+26.316%	74	142	-95.000%
2026-01-14	8.6000	9.8000	8.6000	9.5000	+6.862%	5	88	-93.684%
2026-01-12	8.8900	8.8900	8.8900	8.8900	-11.100%	2	88	-93.251%
2025-12-11	10.0000	10.0000	10.0000	10.0000	+8.578%	4	90	-94.000%
2025-12-10	9.5000	9.5000	9.1400	9.2100	+22.800%	11	90	-93.485%
2025-12-05	7.5000	7.5000	7.5000	7.5000	+12.444%	5	91	-92.000%
2025-11-18	6.3900	6.6700	6.2900	6.6700	-7.746%	30	96	-91.004%
2025-11-06	7.2300	7.2300	6.4600	7.2300	+15.680%	27	66	-91.701%
2025-11-04	6.2500	6.2500	6.2500	6.2500	-19.872%	1	59	-90.400%
2025-10-17	7.8000	7.8000	7.8000	7.8000	-4.878%	1	60	-92.308%
2025-10-13	8.2000	8.2000	8.2000	8.2000	-6.286%	2	60	-92.683%
2025-10-10	8.5100	8.7500	8.5100	8.7500	+5.676%	2	62	-93.143%
2025-10-06	8.2800	8.2800	8.2800	8.2800	-3.609%	1	62	-92.754%
2025-10-02	8.9000	8.9000	8.5900	8.5900	+1.059%	6	62	-93.015%
2025-10-01	8.6000	8.6000	8.5000	8.5000	+12.583%	2	58	-92.941%
2025-09-29	7.5500	7.5500	7.5500	7.5500	+17.969%	1	59	-92.053%
2025-09-23	6.9000	6.9000	6.4000	6.4000	-7.246%	10	58	-90.625%
2025-09-18	6.3800	6.9000	6.3800	6.9000	-18.149%	3	58	-91.304%
2025-09-15	8.4300	8.4300	8.4300	8.4300	-8.370%	1	56	-92.883%
2025-09-10	9.2000	9.2000	9.2000	9.2000	-4.663%	25	55	-93.478%
2025-09-04	9.6500	9.6500	9.6500	9.6500	-3.980%	10	58	-93.782%
2025-09-03	10.0700	10.0900	10.0300	10.0500	-11.609%	35	48	-94.030%
2025-09-02	11.4000	11.4000	11.3700	11.3700	-24.950%	2	26	-94.723%
2025-08-28	15.1500	15.1500	15.1500	15.1500	-2.947%	1	26	-96.040%
2025-08-25	16.2000	16.2000	15.6100	15.6100	-25.949%	2	26	-96.156%
2025-08-15	21.0800	21.0800	21.0800	21.0800	+5.400%	1	27	-97.154%
2025-08-12	20.0000	20.0000	20.0000	20.0000	+1.523%	4	26	-97.000%
2025-08-04	19.7000	19.7000	19.7000	19.7000	-10.860%	1	26	-96.954%
2025-07-24	22.1000	22.1000	22.1000	22.1000	+22.778%	5	26	-97.285%
2025-07-16	18.0000	18.0000	18.0000	18.0000	+2.857%	1	21	-96.667%
2025-07-14	18.0000	18.0000	17.5000	17.5000	-14.634%	2	21	-96.571%
2025-07-10	20.5000	20.5000	20.5000	20.5000	+1.485%	2	22	-97.073%
2025-07-03	20.2000	20.2000	20.2000	20.2000	+21.687%	1	20	-97.030%
2025-06-27	16.6000	16.6000	16.6000	16.6000	-12.169%	1	20	-96.386%
2025-06-11	18.9000	18.9000	18.9000	18.9000	-15.512%	1	19	-96.825%
2025-06-02	22.5500	22.5500	22.3700	22.3700	-29.543%	2	20	-97.318%
2025-05-15	31.7500	31.7500	31.7500	31.7500	+0.794%	2	18	-98.110%
2025-04-30	31.5000	31.5000	31.5000	31.5000	+3.858%	1	16	-98.095%
2025-04-29	29.6800	30.3300	29.6800	30.3300	+1.134%	6	16	-98.022%
2025-04-28	30.0000	30.0000	29.9900	29.9900	+6.574%	4	14	-97.999%
2025-04-25	28.1400	28.1400	28.1400	28.1400	-7.738%	2	11	-97.868%
2025-04-24	30.5000	30.5000	30.5000	30.5000	-0.066%	4	11	-98.033%
2025-04-10	30.5200	30.5200	30.5200	30.5200	-1.548%	1	11	-98.034%
2025-04-04	31.0000	31.0000	31.0000	31.0000	-0.800%	2	11	-98.065%
2025-03-27	31.2500	31.2500	31.2500	31.2500	+62.760%	1	12	-98.080%
2025-02-11	19.2000	19.2000	19.2000	19.2000	-20.563%	1	11	-96.875%
2025-01-21	24.4700	24.4700	24.1700	24.1700	0.000%	10	10	-97.518%