Dark

STZ20270115C270
STZ Jan 15 2027 270.00 Call (STZ270115C00270000)
option OPRA

Inactive

Jul 29, 2026

0.9600+231.034%(+0.6700)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.9600	0.9600	0.9600	0.9600	+231.034%	2	3,256	0.000%
2026-07-22	0.2900	0.2900	0.2900	0.2900	-3.333%	2	3,254	+231.034%
2026-07-21	0.3000	0.3000	0.3000	0.3000	-3.226%	2	3,254	+220.000%
2026-07-20	0.3100	0.3100	0.3100	0.3100	-41.509%	2	3,254	+209.677%
2026-07-10	0.5300	0.5300	0.5300	0.5300	+165.000%	2	3,254	+81.132%
2026-07-07	0.2500	0.2500	0.2000	0.2000	-37.500%	61	3,254	+380.000%
2026-07-02	0.3200	0.3200	0.3200	0.3200	-15.789%	2	3,268	+200.000%
2026-07-01	0.2000	0.3800	0.2000	0.3800	-13.636%	2	3,268	+152.632%
2026-06-30	0.4400	0.4400	0.4400	0.4400	-24.138%	2	3,269	+118.182%
2026-06-29	0.8800	0.8800	0.5800	0.5800	+93.333%	2	3,271	+65.517%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-6.250%	2	3,271	+220.000%
2026-06-24	0.3200	0.3200	0.3200	0.3200	+14.286%	2	3,273	+200.000%
2026-06-16	0.8000	0.8000	0.2800	0.2800	-31.707%	3	3,275	+242.857%
2026-06-09	0.4100	0.4100	0.4100	0.4100	-35.938%	2	3,276	+134.146%
2026-06-04	0.7000	0.7000	0.6400	0.6400	+10.345%	2	3,278	+50.000%
2026-05-29	0.5800	0.5800	0.5800	0.5800	-27.500%	1	3,280	+65.517%
2026-05-04	0.8000	0.8000	0.8000	0.8000	+45.455%	1	3,281	+20.000%
2026-04-20	0.6500	0.6500	0.5500	0.5500	-21.429%	11	3,282	+74.545%
2026-04-10	0.7000	0.7000	0.7000	0.7000	+32.075%	1	3,283	+37.143%
2026-03-30	0.5300	0.5300	0.5300	0.5300	-11.667%	13	3,283	+81.132%
2026-03-26	0.7900	0.7900	0.6000	0.6000	-31.034%	5	3,292	+60.000%
2026-03-20	0.8700	0.8700	0.8700	0.8700	+16.000%	13	3,291	+10.345%
2026-03-05	0.7500	0.7500	0.7500	0.7500	-33.628%	5	3,284	+28.000%
2026-02-19	1.1300	1.1300	1.1300	1.1300	+18.947%	6	3,284	-15.044%
2026-02-17	1.4900	1.4900	0.9500	0.9500	+15.854%	13	3,278	+1.053%
2026-02-13	0.8200	0.8200	0.8200	0.8200	-39.259%	2	3,270	+17.073%
2026-02-10	1.4000	1.4000	1.3400	1.3500	+7.143%	13	3,283	-28.889%
2026-02-06	1.2600	1.2600	1.2600	1.2600	-21.250%	1	3,283	-23.810%
2026-02-04	1.3300	1.6000	1.3300	1.6000	+77.778%	128	3,298	-40.000%
2026-02-03	0.9000	0.9000	0.9000	0.9000	-10.891%	2	3,382	+6.667%
2026-01-29	1.0800	1.0800	1.0100	1.0100	-22.901%	5	3,380	-4.950%
2026-01-21	1.2000	1.4500	1.0300	1.3100	+3.150%	191	3,415	-26.718%
2026-01-20	1.2000	1.2700	1.2000	1.2700	+30.928%	21	3,543	-24.409%
2026-01-15	0.9700	0.9700	0.9700	0.9700	-7.619%	1	3,559	-1.031%
2026-01-14	1.0500	1.0500	1.0500	1.0500	+7.143%	5	3,560	-8.571%
2026-01-13	1.2300	1.2300	0.9800	0.9800	+1.031%	35	3,564	-2.041%
2026-01-12	0.9700	0.9700	0.9700	0.9700	+16.867%	5	3,543	-1.031%
2026-01-08	0.7000	0.8300	0.7000	0.8300	+3.750%	2	3,541	+15.663%
2026-01-07	0.9000	0.9000	0.8000	0.8000	-26.606%	5	3,542	+20.000%
2026-01-05	1.0900	1.0900	1.0900	1.0900	+98.182%	1	3,542	-11.927%
2025-12-29	0.5500	0.5500	0.5500	0.5500	-50.450%	4	3,542	+74.545%
2025-12-18	0.9000	1.1100	0.0500	1.1100	-8.264%	608	3,546	-13.514%
2025-12-12	1.2100	1.2100	1.2100	1.2100	-6.923%	2	3,594	-20.661%
2025-12-11	1.3000	1.3400	1.1200	1.3000	+13.043%	25	3,596	-26.154%
2025-12-09	1.1500	1.2000	1.1500	1.1500	+9.524%	31	3,599	-16.522%
2025-12-08	0.9000	1.2200	0.9000	1.0500	-19.847%	270	3,574	-8.571%
2025-11-24	1.3100	1.3100	1.3100	1.3100	+13.913%	1	3,390	-26.718%
2025-11-21	1.1000	1.1500	1.1000	1.1500	-4.167%	4	3,391	-16.522%
2025-11-18	1.1400	1.2000	1.0900	1.2000	0.000%	73	3,390	-20.000%
2025-11-17	1.3500	1.4000	1.1100	1.2000	-11.111%	407	3,317	-20.000%
2025-11-11	1.3000	1.3600	1.3000	1.3500	+35.000%	16	3,127	-28.889%
2025-11-07	1.0000	1.0100	1.0000	1.0000	-19.355%	191	3,127	-4.000%
2025-11-05	1.3000	1.5200	1.2400	1.2400	-0.800%	49	3,004	-22.581%
2025-11-04	1.4300	1.4300	1.0000	1.2500	-16.667%	94	3,003	-23.200%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+25.000%	1	3,002	-36.000%
2025-10-31	1.3200	1.3500	1.0000	1.2000	-11.111%	73	3,002	-20.000%
2025-10-30	1.4500	1.4500	1.2000	1.3500	+12.500%	93	3,045	-28.889%
2025-10-29	1.2500	1.2500	1.2000	1.2000	-4.000%	80	3,138	-20.000%
2025-10-28	1.4000	1.4000	1.2500	1.2500	-13.793%	8	3,138	-23.200%
2025-10-27	1.2500	1.4500	1.2500	1.4500	-3.333%	4	3,126	-33.793%
2025-10-22	1.5000	1.5000	1.5000	1.5000	-3.226%	10	3,126	-36.000%
2025-10-20	1.5500	1.5500	1.5500	1.5500	-11.429%	1	3,116	-38.065%
2025-10-15	1.7500	1.7500	1.7500	1.7500	+9.375%	20	3,115	-45.143%
2025-10-14	1.6000	1.6000	1.6000	1.6000	-3.030%	202	3,115	-40.000%
2025-10-13	1.7000	1.7000	1.6500	1.6500	+22.222%	101	2,913	-41.818%
2025-10-07	1.9500	2.0000	1.3400	1.3500	-20.588%	402	2,476	-28.889%
2025-10-02	1.6000	1.8000	1.6000	1.7000	+13.333%	33	2,476	-43.529%
2025-10-01	1.4500	1.5000	1.4500	1.5000	-9.091%	614	2,459	-36.000%
2025-09-30	1.4500	1.6500	1.4500	1.6500	+13.793%	51	1,901	-41.818%
2025-09-29	1.4100	1.4500	1.3500	1.4500	0.000%	1,550	1,950	-33.793%
2025-09-26	1.5200	1.5200	1.4500	1.4500	-3.333%	51	565	-33.793%
2025-09-25	1.5000	1.5000	1.5000	1.5000	+7.143%	4	599	-36.000%
2025-09-24	1.4000	1.4000	1.4000	1.4000	+3.704%	147	595	-31.429%
2025-09-17	1.3500	1.3500	1.3500	1.3500	-6.897%	50	593	-28.889%
2025-09-16	1.6600	1.6600	1.4500	1.4500	-14.706%	11	543	-33.793%
2025-09-11	1.7000	1.7000	1.7000	1.7000	+6.250%	50	532	-43.529%
2025-09-10	1.6000	1.6000	1.6000	1.6000	-13.514%	2	482	-40.000%
2025-09-09	1.8500	1.9000	1.8500	1.8500	-19.565%	40	480	-48.108%
2025-09-02	2.0000	2.3000	2.0000	2.3000	-11.538%	3	440	-58.261%
2025-08-28	2.6000	2.6000	2.6000	2.6000	-22.156%	1	437	-63.077%
2025-08-19	3.3400	3.3400	3.3400	3.3400	-6.443%	12	438	-71.257%
2025-08-05	3.4600	3.5700	3.4600	3.5700	+19.000%	2	438	-73.109%
2025-08-04	3.0000	3.0000	3.0000	3.0000	0.000%	100	440	-68.000%
2025-07-31	3.0000	3.0000	3.0000	3.0000	-18.033%	103	340	-68.000%
2025-07-30	3.6600	3.6600	3.6600	3.6600	+6.087%	1	241	-73.770%
2025-06-27	3.4500	3.4500	3.4500	3.4500	+11.290%	1	242	-72.174%
2025-06-20	3.0000	3.1000	3.0000	3.1000	-8.824%	4	241	-69.032%
2025-06-16	3.4000	3.4000	3.4000	3.4000	-0.293%	1	239	-71.765%
2025-06-11	3.8600	3.8600	3.4100	3.4100	+4.923%	7	238	-71.848%
2025-06-09	3.2500	3.2500	3.2500	3.2500	-21.687%	1	233	-70.462%
2025-06-05	4.1500	4.1500	4.1500	4.1500	-8.991%	100	232	-76.867%
2025-06-04	4.5600	4.5600	4.5600	4.5600	+11.491%	1	131	-78.947%
2025-06-03	3.9000	4.0900	3.8600	4.0900	+7.632%	16	131	-76.528%
2025-06-02	4.0000	4.0000	3.8000	3.8000	-16.484%	4	134	-74.737%
2025-05-28	5.0000	5.0000	4.5500	4.5500	-9.000%	7	130	-78.901%
2025-05-21	5.0000	5.0000	5.0000	5.0000	-15.254%	8	123	-80.800%
2025-05-20	5.9000	5.9000	5.9000	5.9000	-4.839%	1	115	-83.729%
2025-05-16	6.0000	6.2000	6.0000	6.2000	+51.220%	8	114	-84.516%
2025-04-21	4.6000	4.6000	4.1000	4.1000	-26.259%	2	112	-76.585%
2025-04-17	5.1000	5.5600	4.8000	5.5600	+1.645%	130	44	-82.734%
2025-04-10	5.5500	5.5500	4.7400	5.4700	+4.589%	48	44	-82.450%
2025-02-28	5.2300	5.2300	5.2300	5.2300	+0.384%	20	21	-81.644%
2025-02-27	5.2000	5.7200	5.1000	5.2100	+17.079%	15	11	-81.574%
2025-02-20	4.0100	4.4500	4.0100	4.4500	+8.537%	5	9	-78.427%
2025-01-17	4.1000	4.1000	4.1000	4.1000	-52.874%	4	4	-76.585%
2025-01-10	8.7000	8.7000	8.7000	8.7000	-33.941%	4	4	-88.966%
2025-01-03	13.2000	13.2000	13.1700	13.1700	-36.006%	8	2	-92.711%
2024-11-27	22.3000	22.3000	20.4400	20.5800	-10.522%	4	2	-95.335%
2024-10-11	23.0000	23.0000	23.0000	23.0000	-12.147%	4	2	-95.826%
2024-10-04	27.0000	27.0000	26.1800	26.1800	-8.717%	6	1	-96.333%
2024-09-18	28.6800	28.6800	28.6800	28.6800	0.000%	3	3	-96.653%