Dark

STZ20270115C190
STZ Jan 15 2027 190.00 Call (STZ270115C00190000)
option OPRA

EOD

Aug 24, 2026

0.7100-5.333%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.7100	0.7100	0.7100	0.7100	-5.333%	2	224	0.000%
2026-08-17	0.7500	0.7500	0.7500	0.7500	-16.667%	1	225	-5.333%
2026-08-06	0.9000	0.9000	0.9000	0.9000	0.000%	12	226	-21.111%
2026-08-05	0.9000	0.9000	0.9000	0.9000	+5.882%	2	214	-21.111%
2026-08-04	0.9000	0.9000	0.8500	0.8500	-22.727%	19	212	-16.471%
2026-07-23	1.1000	1.1000	1.1000	1.1000	-33.333%	5	198	-35.455%
2026-07-15	1.6500	1.6500	1.6500	1.6500	-8.333%	2	203	-56.970%
2026-07-02	1.8000	1.8000	1.8000	1.8000	-40.000%	1	202	-60.556%
2026-06-22	3.0000	3.0000	3.0000	3.0000	+15.385%	96	202	-76.333%
2026-06-18	2.6000	2.6000	2.6000	2.6000	-28.962%	3	109	-72.692%
2026-06-16	4.1000	4.1000	3.6600	3.6600	-10.732%	3	109	-80.601%
2026-06-15	4.4600	4.4600	4.1000	4.1000	+70.833%	5	106	-82.683%
2026-06-12	2.4000	2.4000	2.4000	2.4000	-32.773%	1	106	-70.417%
2026-06-05	3.5700	3.5700	3.5700	3.5700	+62.273%	1	106	-80.112%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-21.429%	1	105	-67.727%
2026-06-01	2.2500	2.8000	2.2500	2.8000	-6.667%	3	104	-74.643%
2026-05-29	3.0000	3.0000	3.0000	3.0000	-36.170%	1	103	-76.333%
2026-05-27	4.7000	4.7000	4.7000	4.7000	+11.905%	1	103	-84.894%
2026-05-26	4.0000	4.2000	3.8000	4.2000	-8.696%	4	103	-83.095%
2026-05-21	5.0000	5.0000	4.6000	4.6000	-2.128%	7	100	-84.565%
2026-05-19	4.8000	4.8000	4.7000	4.7000	+17.500%	5	100	-84.894%
2026-05-18	4.0000	4.0000	4.0000	4.0000	+8.108%	1	93	-82.250%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-12.530%	2	93	-80.811%
2026-05-08	4.4000	4.5000	4.2300	4.2300	-18.654%	8	93	-83.215%
2026-05-06	5.2000	5.4000	5.2000	5.2000	+18.182%	8	93	-86.346%
2026-05-05	4.4000	4.4000	4.4000	4.4000	+8.642%	1	87	-83.864%
2026-05-04	4.0500	4.0500	4.0500	4.0500	-30.172%	2	87	-82.469%
2026-05-01	5.8000	5.8000	5.8000	5.8000	-38.298%	1	86	-87.759%
2026-04-10	9.4000	9.4000	9.4000	9.4000	+27.027%	1	86	-92.447%
2026-04-09	7.4000	7.4000	7.4000	7.4000	+14.022%	1	87	-90.405%
2026-04-07	6.4900	6.4900	6.4900	6.4900	+15.686%	2	86	-89.060%
2026-04-06	5.6100	5.6100	5.6100	5.6100	-10.952%	2	86	-87.344%
2026-03-23	6.1200	6.3000	6.1200	6.3000	-4.977%	2	84	-88.730%
2026-03-17	6.6300	6.6300	6.6300	6.6300	-2.212%	3	84	-89.291%
2026-03-05	6.7800	6.7800	6.7800	6.7800	-15.250%	1	81	-89.528%
2026-02-20	8.0000	8.0000	8.0000	8.0000	-30.435%	1	81	-91.125%
2026-02-10	11.5000	11.5000	11.5000	11.5000	-1.709%	3	80	-93.826%
2026-02-04	12.2500	12.2500	11.7000	11.7000	+36.842%	4	80	-93.932%
2026-01-23	8.5500	8.5500	8.5500	8.5500	-14.500%	3	82	-91.696%
2026-01-21	10.0000	10.0000	10.0000	10.0000	+24.844%	1	82	-92.900%
2026-01-16	8.0500	8.0500	8.0100	8.0100	-4.643%	2	83	-91.136%
2026-01-14	8.1000	8.5100	8.1000	8.4000	+29.231%	4	83	-91.548%
2026-01-08	6.0000	6.5000	6.0000	6.5000	+30.000%	3	81	-89.077%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+2.041%	5	81	-85.800%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-33.784%	1	76	-85.510%
2025-12-09	7.4000	7.4000	7.4000	7.4000	+42.308%	3	76	-90.405%
2025-11-10	5.2000	5.2000	5.2000	5.2000	+1.961%	5	79	-86.346%
2025-11-03	5.5000	5.5000	5.1000	5.1000	-2.857%	7	74	-86.078%
2025-10-29	5.5000	5.5000	5.2500	5.2500	-12.500%	6	74	-86.476%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-22.179%	2	73	-88.167%
2025-10-10	7.7100	7.7100	7.7100	7.7100	-5.976%	4	73	-90.791%
2025-10-07	8.2000	8.2000	8.2000	8.2000	+4.459%	2	73	-91.341%
2025-10-03	7.8500	7.8500	7.8500	7.8500	-1.875%	6	73	-90.955%
2025-10-02	8.0000	8.0000	8.0000	8.0000	+6.667%	3	76	-91.125%
2025-10-01	7.4000	7.5100	7.4000	7.5000	+15.385%	23	76	-90.533%
2025-09-29	6.2500	6.5000	6.2500	6.5000	+8.333%	3	77	-89.077%
2025-09-26	6.0000	6.0000	6.0000	6.0000	-6.250%	1	77	-88.167%
2025-09-25	6.4000	6.4000	6.4000	6.4000	+4.918%	1	77	-88.906%
2025-09-22	6.1000	6.1000	6.1000	6.1000	+5.172%	1	77	-88.361%
2025-09-19	5.8000	5.8000	5.8000	5.8000	-2.685%	15	76	-87.759%
2025-09-18	6.0000	6.0000	5.9600	5.9600	-1.488%	10	61	-88.087%
2025-09-17	6.5000	6.5000	6.0500	6.0500	-2.419%	8	53	-88.264%
2025-09-16	6.1000	6.2000	6.1000	6.2000	-11.429%	2	47	-88.548%
2025-09-15	7.0000	7.0000	7.0000	7.0000	-4.762%	1	46	-89.857%
2025-09-12	7.6400	7.6400	7.3500	7.3500	-3.289%	3	45	-90.340%
2025-09-10	7.6000	7.6000	7.6000	7.6000	-15.556%	2	44	-90.658%
2025-09-09	9.0000	9.0000	9.0000	9.0000	0.000%	1	44	-92.111%
2025-09-03	9.0100	9.0100	9.0000	9.0000	-12.621%	25	44	-92.111%
2025-09-02	10.0000	10.3000	10.0000	10.3000	-31.333%	28	48	-93.107%
2025-08-29	15.0000	15.0000	15.0000	15.0000	+9.489%	1	47	-95.267%
2025-08-27	13.5900	13.7000	13.5900	13.7000	+7.031%	4	47	-94.818%
2025-08-26	13.1000	13.1000	12.8000	12.8000	-7.246%	11	46	-94.453%
2025-08-25	13.8000	13.8000	13.8000	13.8000	-16.364%	1	36	-94.855%
2025-08-22	15.9000	16.5000	15.9000	16.5000	+7.843%	9	37	-95.697%
2025-08-21	15.3000	15.3000	15.3000	15.3000	-9.467%	1	40	-95.359%
2025-08-11	16.9000	16.9000	16.9000	16.9000	-16.337%	2	39	-95.799%
2025-07-24	20.6900	20.6900	20.2000	20.2000	+32.807%	2	41	-96.485%
2025-07-14	16.1800	16.1800	15.2100	15.2100	-23.912%	12	40	-95.332%
2025-07-02	18.4900	19.9900	18.4900	19.9900	+17.312%	3	51	-96.448%
2025-07-01	17.0400	17.0400	17.0400	17.0400	+3.273%	1	48	-95.833%
2025-06-30	15.5700	16.5000	15.5700	16.5000	+11.486%	4	48	-95.697%
2025-06-26	14.7000	14.8000	14.7000	14.8000	0.000%	23	46	-95.203%
2025-06-25	14.8000	14.8300	14.8000	14.8000	-5.732%	32	49	-95.203%
2025-06-17	15.8000	15.8000	15.7000	15.7000	+1.948%	5	81	-95.478%
2025-06-16	15.7000	15.7000	15.4000	15.4000	-7.784%	8	76	-95.390%
2025-06-13	17.0000	17.0000	16.7000	16.7000	-7.222%	8	68	-95.749%
2025-06-12	18.0000	18.0000	18.0000	18.0000	+3.448%	1	64	-96.056%
2025-06-11	18.7000	18.7000	17.2000	17.4000	-10.263%	25	64	-95.920%
2025-06-09	19.6000	19.6000	19.3900	19.3900	-3.050%	21	46	-96.338%
2025-06-06	20.4000	20.4000	20.0000	20.0000	+4.493%	4	58	-96.450%
2025-06-05	19.9000	19.9000	19.1400	19.1400	-14.554%	13	58	-96.290%
2025-06-03	21.2000	22.4000	21.2000	22.4000	+12.563%	28	47	-96.830%
2025-06-02	20.2400	20.2400	19.9000	19.9000	-11.947%	9	41	-96.432%
2025-05-30	22.6000	22.6000	22.6000	22.6000	-4.842%	2	36	-96.858%
2025-05-29	23.7500	23.7500	23.7500	23.7500	-7.227%	1	37	-97.011%
2025-05-22	25.6000	25.6000	25.6000	25.6000	-14.667%	1	38	-97.227%
2025-05-20	30.0000	30.0000	30.0000	30.0000	-2.216%	1	38	-97.633%
2025-05-19	30.6800	30.6800	30.6800	30.6800	-1.032%	1	37	-97.686%
2025-05-16	30.2900	31.0000	30.2900	31.0000	+6.529%	4	36	-97.710%
2025-05-15	29.1000	29.1000	29.1000	29.1000	+2.827%	2	34	-97.560%
2025-05-12	28.3000	28.3000	28.3000	28.3000	-9.700%	1	36	-97.491%
2025-05-09	31.3400	31.3400	31.3400	31.3400	+22.422%	4	35	-97.735%
2025-04-29	25.5000	25.6000	25.5000	25.6000	-14.410%	10	34	-97.227%
2025-04-22	29.8600	29.9100	29.8600	29.9100	+7.590%	10	43	-97.626%
2025-04-09	27.8000	27.8000	27.8000	27.8000	+2.963%	2	34	-97.446%
2025-04-04	27.0000	27.0000	27.0000	27.0000	+7.185%	20	34	-97.370%
2025-03-19	25.1900	25.1900	25.1900	25.1900	-15.837%	1	34	-97.181%
2025-03-17	29.9400	29.9400	29.9300	29.9300	+4.104%	3	33	-97.628%
2025-03-14	28.7300	28.7500	28.6100	28.7500	+57.967%	6	31	-97.530%
2025-02-11	18.2000	18.2000	18.2000	18.2000	-12.162%	1	31	-96.099%
2025-02-06	20.7200	20.7200	20.7200	20.7200	-15.082%	1	31	-96.573%
2025-01-22	24.4100	24.4100	24.4000	24.4000	+2.263%	4	31	-97.090%
2025-01-14	23.8600	23.8600	23.8600	23.8600	-9.035%	1	27	-97.024%
2025-01-13	26.2300	26.2300	26.2300	26.2300	-2.672%	4	26	-97.293%
2025-01-10	28.7500	30.5900	26.9500	26.9500	0.000%	44	22	-97.365%