Dark

STZ20270115C220
STZ Jan 15 2027 220.00 Call (STZ270115C00220000)
option OPRA

Inactive

Aug 5, 2026

0.4900+58.065%(+0.1800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4900	0.4900	0.4900	0.4900	+58.065%	11	640	0.000%
2026-08-03	0.5000	0.5000	0.3100	0.3100	-52.308%	6	640	+58.065%
2026-07-14	0.6500	0.6500	0.6500	0.6500	+25.000%	1	641	-24.615%
2026-07-09	0.5500	0.5500	0.5200	0.5200	-25.714%	80	642	-5.769%
2026-07-01	0.9800	0.9800	0.5500	0.7000	-30.000%	80	722	-30.000%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-23.077%	1	801	-51.000%
2026-06-09	1.3000	1.3000	1.3000	1.3000	-31.579%	1	801	-62.308%
2026-06-02	1.9000	1.9000	1.9000	1.9000	+31.034%	2	801	-74.211%
2026-05-11	1.4500	1.4500	1.4500	1.4500	-27.500%	1	801	-66.207%
2026-05-07	2.0000	2.0000	2.0000	2.0000	-13.043%	3	801	-75.500%
2026-05-01	2.3000	2.3000	2.3000	2.3000	+11.111%	1	804	-78.696%
2026-04-27	2.0700	2.0700	2.0700	2.0700	+1.471%	1	804	-76.329%
2026-04-24	2.0400	2.0400	2.0400	2.0400	-9.735%	1	805	-75.980%
2026-04-23	2.4000	2.4000	2.2600	2.2600	-14.717%	2	805	-78.319%
2026-04-20	2.6500	2.6500	2.6500	2.6500	+0.760%	1	805	-81.509%
2026-04-17	3.0000	3.0000	2.6300	2.6300	-24.857%	2	806	-81.369%
2026-04-10	3.5000	3.5000	3.5000	3.5000	+79.487%	2	806	-86.000%
2026-04-09	1.9500	1.9500	1.9500	1.9500	-22.000%	1	806	-74.872%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-19.355%	1	805	-80.400%
2026-03-24	1.6000	3.1000	1.6000	3.1000	+45.540%	3	806	-84.194%
2026-03-18	2.5800	2.5800	2.1300	2.1300	-16.471%	30	806	-76.995%
2026-03-17	2.5500	2.5500	2.5500	2.5500	-10.839%	1	806	-80.784%
2026-03-11	2.8000	2.8600	2.8000	2.8600	+10.000%	9	805	-82.867%
2026-03-06	2.6000	2.6000	2.6000	2.6000	-25.714%	1	797	-81.154%
2026-03-05	3.5000	3.5000	3.5000	3.5000	-1.961%	1	798	-86.000%
2026-02-27	3.2500	3.5700	3.2500	3.5700	-18.864%	7	799	-86.275%
2026-02-24	4.4000	4.4000	4.4000	4.4000	+29.412%	1	798	-88.864%
2026-02-18	3.4000	3.4000	3.4000	3.4000	-27.966%	1	799	-85.588%
2026-02-09	4.7200	4.7200	4.7200	4.7200	-5.600%	10	800	-89.619%
2026-02-06	5.0000	5.0000	5.0000	5.0000	+3.520%	2	790	-90.200%
2026-02-05	4.8300	4.8300	4.8300	4.8300	-6.031%	30	792	-89.855%
2026-02-04	5.0000	5.1400	5.0000	5.1400	+31.795%	5	792	-90.467%
2026-02-03	3.8000	3.9000	3.8000	3.9000	+18.182%	8	792	-87.436%
2026-01-29	3.1000	3.3000	3.1000	3.3000	-15.385%	81	792	-85.152%
2026-01-26	3.9000	3.9000	3.9000	3.9000	+6.267%	3	793	-87.436%
2026-01-23	3.6700	3.6700	3.6700	3.6700	-10.488%	1	793	-86.649%
2026-01-22	4.1000	4.1000	4.1000	4.1000	-12.766%	2	793	-88.049%
2026-01-20	4.4000	4.7000	4.0000	4.7000	+56.667%	18	793	-89.574%
2026-01-13	3.0200	3.0200	3.0000	3.0000	+3.448%	7	786	-83.667%
2026-01-12	3.0000	3.1300	2.9000	2.9000	+16.000%	14	786	-83.103%
2026-01-08	2.9000	2.9000	2.5000	2.5000	+19.048%	10	785	-80.400%
2025-12-30	2.2500	2.2500	2.1000	2.1000	-4.545%	2	785	-76.667%
2025-12-19	2.5000	2.5000	2.2000	2.2000	-27.152%	12	786	-77.727%
2025-12-16	3.3000	3.3000	3.0200	3.0200	-5.625%	4	787	-83.775%
2025-12-15	3.2000	3.2000	3.2000	3.2000	-23.810%	1	787	-84.688%
2025-12-11	4.0000	4.2000	4.0000	4.2000	+16.667%	30	787	-88.333%
2025-12-10	3.6000	3.6000	3.6000	3.6000	0.000%	1	787	-86.389%
2025-12-09	3.5000	3.6000	3.5000	3.6000	+8.108%	8	787	-86.389%
2025-12-05	3.3300	3.3300	3.3300	3.3300	+11.000%	1	787	-85.285%
2025-12-04	3.0000	3.0000	3.0000	3.0000	+3.448%	7	788	-83.667%
2025-11-21	2.9500	3.0000	2.9000	2.9000	-9.375%	9	788	-83.103%
2025-11-17	3.2000	3.2000	3.2000	3.2000	+8.475%	1	788	-84.688%
2025-11-14	3.0000	3.0000	2.9500	2.9500	-13.235%	5	788	-83.390%
2025-11-12	3.4000	3.4000	3.4000	3.4000	+23.188%	5	785	-85.588%
2025-11-07	2.7600	2.7600	2.7600	2.7600	+0.364%	1	785	-82.246%
2025-11-06	3.2000	3.2000	2.7500	2.7500	-11.003%	4	785	-82.182%
2025-10-28	3.5000	3.5000	3.0900	3.0900	-5.793%	9	785	-84.142%
2025-10-27	3.3000	3.3000	3.2800	3.2800	-11.590%	3	785	-85.061%
2025-10-23	3.7100	3.7100	3.7100	3.7100	+0.270%	1	785	-86.792%
2025-10-17	3.6400	3.9000	3.6400	3.7000	0.000%	8	784	-86.757%
2025-10-16	3.7000	3.7000	3.7000	3.7000	-5.128%	1	784	-86.757%
2025-10-13	3.7000	3.9000	3.7000	3.9000	-9.302%	11	784	-87.436%
2025-10-10	4.0000	4.3000	4.0000	4.3000	+4.878%	3	783	-88.605%
2025-10-09	4.5000	4.7200	3.9000	4.1000	-2.381%	55	783	-88.049%
2025-10-08	4.2000	4.2000	4.2000	4.2000	+13.514%	18	782	-88.333%
2025-10-07	4.6000	4.6000	3.7000	3.7000	0.000%	2	770	-86.757%
2025-10-06	4.0000	4.0000	3.7000	3.7000	-12.114%	17	770	-86.757%
2025-10-03	4.2500	4.2500	4.2100	4.2100	+10.789%	15	782	-88.361%
2025-10-01	3.8000	3.8000	3.8000	3.8000	+18.750%	1	782	-87.105%
2025-09-26	3.2000	3.2000	3.2000	3.2000	-5.882%	1	782	-84.688%
2025-09-25	3.4000	3.4000	3.4000	3.4000	-8.108%	1	782	-85.588%
2025-09-24	2.0000	3.7000	2.0000	3.7000	+12.121%	5	782	-86.757%
2025-09-23	3.3000	3.3000	3.3000	3.3000	0.000%	1	782	-85.152%
2025-09-22	3.3000	3.3000	3.3000	3.3000	+0.610%	10	781	-85.152%
2025-09-17	3.2800	3.2800	3.2800	3.2800	-3.529%	10	771	-85.061%
2025-09-16	3.4000	3.4000	3.4000	3.4000	0.000%	1	771	-85.588%
2025-09-15	3.8000	3.8000	3.4000	3.4000	-15.000%	7	771	-85.588%
2025-09-12	4.0000	4.0000	4.0000	4.0000	-2.439%	2	771	-87.750%
2025-09-11	4.1000	4.1000	4.1000	4.1000	0.000%	2	771	-88.049%
2025-09-10	4.1000	4.1000	4.1000	4.1000	-2.381%	2	771	-88.049%
2025-09-08	4.7000	4.7000	4.2000	4.2000	-19.231%	44	771	-88.333%
2025-09-05	5.2000	5.2000	5.2000	5.2000	+18.182%	9	731	-90.577%
2025-09-04	4.5000	4.5000	4.4000	4.4000	-16.981%	35	731	-88.864%
2025-09-02	7.1000	7.1000	4.9000	5.3000	-27.397%	25	712	-90.755%
2025-08-29	7.3000	7.3000	7.3000	7.3000	0.000%	9	691	-93.288%
2025-08-28	7.3000	7.3000	7.3000	7.3000	+1.389%	1	691	-93.288%
2025-08-27	7.0000	7.2000	7.0000	7.2000	+10.769%	9	692	-93.194%
2025-08-26	7.0000	7.0000	6.5000	6.5000	-14.474%	5	692	-92.462%
2025-08-25	7.3000	7.6000	7.3000	7.6000	-8.434%	4	690	-93.553%
2025-08-21	8.2100	8.3000	8.2100	8.3000	-4.598%	10	690	-94.096%
2025-08-20	8.7000	8.7000	8.7000	8.7000	-1.695%	5	680	-94.368%
2025-08-18	9.0000	9.2300	8.7000	8.8500	-6.349%	313	680	-94.463%
2025-08-15	9.6000	9.6000	9.4000	9.4500	+3.846%	45	368	-94.815%
2025-08-14	9.0000	9.1000	9.0000	9.1000	-9.000%	11	343	-94.615%
2025-08-13	10.0000	10.0000	10.0000	10.0000	-9.091%	1	333	-95.100%
2025-08-07	11.0000	11.0000	11.0000	11.0000	+6.796%	1	333	-95.545%
2025-08-05	10.3000	10.3000	10.3000	10.3000	+1.578%	1	333	-95.243%
2025-07-28	10.1400	10.1400	10.1400	10.1400	-4.340%	1	333	-95.168%
2025-07-10	10.6000	10.6000	10.6000	10.6000	+2.913%	1	333	-95.377%
2025-07-03	10.3000	10.3000	10.3000	10.3000	-4.630%	1	333	-95.243%
2025-07-02	10.5000	10.8000	10.5000	10.8000	+20.000%	3	333	-95.463%
2025-07-01	9.0000	9.0000	9.0000	9.0000	+8.434%	1	333	-94.556%
2025-06-30	8.3000	8.3000	8.3000	8.3000	+6.410%	1	333	-94.096%
2025-06-26	7.8000	7.8000	7.8000	7.8000	-3.106%	1	333	-93.718%
2025-06-18	8.0500	8.0500	8.0500	8.0500	+5.366%	1	334	-93.913%
2025-06-17	7.7400	8.0400	7.6400	7.6400	-6.829%	20	334	-93.586%
2025-06-16	8.2000	8.2000	8.2000	8.2000	-7.865%	2	334	-94.024%
2025-06-13	8.9000	8.9000	8.9000	8.9000	-8.247%	2	334	-94.494%
2025-06-12	9.7000	9.7000	9.7000	9.7000	+2.105%	1	334	-94.948%
2025-06-11	9.9000	9.9000	9.5000	9.5000	-11.215%	4	333	-94.842%
2025-06-10	10.7000	10.7000	10.7000	10.7000	+4.902%	2	333	-95.421%
2025-06-09	10.2500	10.2500	10.2000	10.2000	+0.990%	5	333	-95.196%
2025-06-05	10.5300	10.5300	10.1000	10.1000	-15.693%	4	333	-95.149%
2025-06-03	11.9800	11.9800	11.9800	11.9800	+4.174%	1	332	-95.910%
2025-06-02	12.5000	12.5000	10.5000	11.5000	-17.857%	9	333	-95.739%
2025-05-28	14.0000	14.0000	14.0000	14.0000	+4.478%	1	334	-96.500%
2025-05-22	13.8500	13.8500	13.4000	13.4000	-14.103%	4	334	-96.343%
2025-05-21	16.0000	16.0000	15.6000	15.6000	-18.325%	4	332	-96.859%
2025-05-16	17.8500	19.1000	17.8500	19.1000	+6.111%	12	332	-97.435%
2025-05-09	18.0000	18.0000	18.0000	18.0000	+23.372%	4	333	-97.278%
2025-04-29	14.5700	14.8100	14.5700	14.5900	+4.663%	3	333	-96.642%
2025-04-25	13.9400	13.9400	13.9400	13.9400	-12.875%	20	333	-96.485%
2025-04-11	16.0000	16.0000	16.0000	16.0000	+6.667%	2	333	-96.938%
2025-04-10	14.4000	15.1700	14.4000	15.0000	+8.853%	17	332	-96.733%
2025-04-09	14.0500	14.0500	13.7800	13.7800	-15.976%	2	331	-96.444%
2025-04-04	16.4000	16.4000	16.4000	16.4000	-11.255%	2	331	-97.012%
2025-03-31	17.7500	18.4800	17.7500	18.4800	+7.442%	143	332	-97.348%
2025-03-14	17.2100	17.2100	17.2000	17.2000	-8.071%	6	346	-97.151%
2025-03-11	18.7100	18.7100	18.7100	18.7100	-6.450%	3	348	-97.381%
2025-03-10	20.0000	20.0000	20.0000	20.0000	+2.934%	1	348	-97.550%
2025-03-07	17.5000	19.9000	17.5000	19.4300	+50.620%	250	348	-97.478%
2025-03-05	12.9000	12.9000	12.9000	12.9000	-2.273%	5	356	-96.202%
2025-02-27	13.2000	13.2000	13.2000	13.2000	-8.333%	1	356	-96.288%
2025-02-26	15.2000	15.2000	14.4000	14.4000	+0.279%	6	356	-96.597%
2025-02-21	14.6800	14.6800	14.3600	14.3600	+5.744%	4	350	-96.588%
2025-02-19	14.0500	14.0500	13.5800	13.5800	+4.462%	2	350	-96.392%
2025-02-18	11.5000	13.0000	11.5000	13.0000	+47.727%	4	350	-96.231%
2025-02-14	9.0000	9.5000	8.5500	8.8000	+4.762%	70	351	-94.432%
2025-02-13	8.4000	8.4000	8.4000	8.4000	-21.422%	5	346	-94.167%
2025-02-06	10.6900	10.6900	10.6900	10.6900	-1.927%	1	346	-95.416%
2025-02-05	10.9000	10.9000	10.9000	10.9000	+23.864%	5	347	-95.505%
2025-02-03	8.8000	8.8000	8.8000	8.8000	-31.783%	1	342	-94.432%
2025-01-30	12.9000	12.9000	12.9000	12.9000	-5.564%	5	337	-96.202%
2025-01-29	13.6600	13.6600	13.6600	13.6600	-8.933%	10	337	-96.413%
2025-01-28	15.0000	15.0000	15.0000	15.0000	+6.383%	5	327	-96.733%
2025-01-27	14.1000	14.1000	14.1000	14.1000	+16.529%	1	322	-96.525%
2025-01-24	12.1000	12.1000	12.1000	12.1000	+6.140%	20	321	-95.950%
2025-01-23	10.9000	11.6000	10.9000	11.4000	+5.263%	40	311	-95.702%
2025-01-22	11.7000	11.7000	10.8300	10.8300	-9.750%	37	271	-95.476%
2025-01-21	12.0000	12.0000	12.0000	12.0000	-10.448%	15	250	-95.917%
2025-01-17	13.3200	13.7900	13.0400	13.4000	+2.998%	92	250	-96.343%
2025-01-16	13.3000	13.3000	13.0100	13.0100	+1.959%	258	250	-96.234%
2025-01-15	12.5000	12.7600	12.5000	12.7600	+2.080%	2	12	-96.160%
2025-01-14	12.7000	12.7000	12.5000	12.5000	-9.420%	18	11	-96.080%
2025-01-10	13.8000	13.8000	13.8000	13.8000	-58.471%	2	2	-96.449%
2025-01-03	33.2300	33.2300	33.2300	33.2300	+0.090%	2	1	-98.525%
2024-12-27	33.2000	33.2000	33.2000	33.2000	-6.479%	2	2	-98.524%
2024-12-24	35.5000	35.5000	35.5000	35.5000	0.000%	1	0	-98.620%