Dark

STZ20270115P120
STZ Jan 15 2027 120.00 Put (STZ270115P00120000)
option OPRA

EOD

Aug 24, 2026

3.60-12.195%(-0.50)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	3.6000	3.7800	3.5000	3.6000	-12.195%	17	317	0.000%
2026-08-21	4.4000	4.4000	4.1000	4.1000	-6.818%	9	316	-12.195%
2026-08-20	4.4000	4.4000	4.4000	4.4000	-15.385%	18	312	-18.182%
2026-08-19	5.0000	5.2000	5.0000	5.2000	-1.887%	2	312	-30.769%
2026-08-18	5.3000	5.3000	5.3000	5.3000	-5.357%	2	313	-32.075%
2026-08-17	5.5000	5.6000	5.5000	5.6000	+40.704%	5	313	-35.714%
2026-08-14	3.9800	3.9800	3.9800	3.9800	-13.478%	1	308	-9.548%
2026-08-13	4.0000	4.6000	4.0000	4.6000	-13.208%	12	308	-21.739%
2026-08-11	5.3000	5.3000	5.3000	5.3000	+3.922%	1	309	-32.075%
2026-08-07	5.1000	5.1000	5.1000	5.1000	-12.069%	1	309	-29.412%
2026-08-06	5.8000	5.8000	5.8000	5.8000	-10.769%	1	309	-37.931%
2026-08-05	6.4300	6.5000	6.4300	6.5000	+0.309%	12	309	-44.615%
2026-08-04	6.4800	6.4800	6.4800	6.4800	+0.465%	2	303	-44.444%
2026-08-03	6.5000	6.5000	6.4500	6.4500	-6.522%	3	301	-44.186%
2026-07-30	7.0000	7.2000	6.9000	6.9000	+7.813%	12	302	-47.826%
2026-07-28	6.1000	6.4000	6.1000	6.4000	-9.859%	36	303	-43.750%
2026-07-27	7.1900	7.1900	7.1000	7.1000	-4.054%	11	301	-49.296%
2026-07-24	7.4000	7.4000	7.4000	7.4000	-6.329%	1	302	-51.351%
2026-07-23	8.0000	8.0000	7.9000	7.9000	+12.857%	5	303	-54.430%
2026-07-22	6.8600	7.0000	6.8600	7.0000	-5.405%	2	300	-48.571%
2026-07-21	7.4000	7.4000	7.4000	7.4000	+10.448%	1	300	-51.351%
2026-07-20	6.7000	6.8000	6.7000	6.7000	+8.065%	19	300	-46.269%
2026-07-16	6.7000	6.7000	6.1000	6.2000	-13.889%	11	301	-41.935%
2026-07-09	7.2000	7.2000	7.2000	7.2000	-3.096%	1	301	-50.000%
2026-07-08	7.3700	7.4300	7.3700	7.4300	+10.896%	5	302	-51.548%
2026-07-07	6.7000	6.7000	6.7000	6.7000	-10.786%	2	297	-46.269%
2026-07-06	7.3000	7.9000	7.3000	7.5100	+25.167%	14	299	-52.064%
2026-06-30	5.1000	6.0000	5.1000	6.0000	+20.000%	5	290	-40.000%
2026-06-23	4.9000	5.0000	4.8900	5.0000	-12.281%	5	288	-28.000%
2026-06-18	5.7000	5.7000	5.7000	5.7000	+7.750%	12	277	-36.842%
2026-06-17	5.3000	5.3000	5.2900	5.2900	+17.556%	2	277	-31.947%
2026-06-16	4.4000	4.5000	4.4000	4.5000	-2.174%	5	277	-20.000%
2026-06-15	4.6000	4.6000	4.6000	4.6000	-8.000%	5	278	-21.739%
2026-06-12	5.0000	5.0000	5.0000	5.0000	-15.254%	1	278	-28.000%
2026-06-09	5.9000	5.9000	5.9000	5.9000	-6.349%	1	278	-38.983%
2026-06-05	6.3000	6.3000	6.2000	6.3000	-13.699%	3	277	-42.857%
2026-06-02	7.2200	7.3000	7.2200	7.3000	-1.351%	2	277	-50.685%
2026-06-01	6.6000	7.4000	6.6000	7.4000	+17.460%	13	276	-51.351%
2026-05-29	6.3000	6.3000	6.3000	6.3000	+8.621%	1	264	-42.857%
2026-05-26	5.8000	5.8000	5.8000	5.8000	-2.357%	5	264	-37.931%
2026-05-13	5.9400	5.9400	5.9400	5.9400	+38.140%	1	259	-39.394%
2026-04-29	4.3000	4.3000	4.3000	4.3000	+32.308%	10	260	-16.279%
2026-04-15	3.1300	3.2500	3.1300	3.2500	+1.562%	3	257	+10.769%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+3.226%	1	256	+12.500%
2026-04-10	3.9000	3.9000	3.1000	3.1000	-29.545%	4	257	+16.129%
2026-04-09	4.8000	4.8000	4.0000	4.4000	-16.190%	5	261	-18.182%
2026-04-08	5.1000	5.2500	5.1000	5.2500	+5.000%	2	266	-31.429%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-16.667%	5	265	-28.000%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+7.143%	1	270	-40.000%
2026-03-26	5.6000	5.6000	5.6000	5.6000	+7.692%	1	269	-35.714%
2026-03-24	5.6000	5.6000	5.2000	5.2000	-7.143%	2	268	-30.769%
2026-03-19	5.6000	5.6000	5.6000	5.6000	-8.943%	1	270	-35.714%
2026-03-12	6.0500	6.1500	6.0500	6.1500	+4.237%	2	269	-41.463%
2026-03-11	5.9000	5.9000	5.9000	5.9000	+13.462%	1	270	-38.983%
2026-02-23	5.2000	5.2000	5.2000	5.2000	-26.031%	2	269	-30.769%
2026-02-18	7.0300	7.0300	7.0300	7.0300	+23.333%	1	271	-48.791%
2026-02-17	5.8800	5.8800	5.7000	5.7000	-9.524%	15	270	-36.842%
2026-02-13	4.8000	6.3000	4.8000	6.3000	+65.789%	26	259	-42.857%
2026-02-12	3.8000	3.8000	3.8000	3.8000	-5.000%	1	259	-5.263%
2026-02-11	4.0000	4.0000	4.0000	4.0000	0.000%	1	258	-10.000%
2026-02-06	3.9000	4.0000	3.9000	4.0000	-20.000%	2	257	-10.000%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+13.895%	1	257	-28.000%
2026-01-27	4.5800	4.5800	4.3900	4.3900	-1.348%	21	256	-17.995%
2026-01-26	4.3500	4.4500	4.3500	4.4500	-7.098%	2	277	-19.101%
2026-01-23	4.7900	4.7900	4.7900	4.7900	+8.864%	1	278	-24.843%
2026-01-21	4.4000	4.4000	4.4000	4.4000	-12.000%	20	278	-18.182%
2026-01-20	5.0000	5.0000	5.0000	5.0000	+5.042%	5	298	-28.000%
2026-01-16	4.9400	4.9400	4.7600	4.7600	+3.478%	3	305	-24.370%
2026-01-15	4.6000	4.6000	4.6000	4.6000	-13.208%	1	305	-21.739%
2026-01-14	5.3000	5.3000	5.3000	5.3000	-17.188%	2	306	-32.075%
2026-01-13	6.4000	6.4000	6.4000	6.4000	+3.226%	1	308	-43.750%
2026-01-12	6.3000	6.3000	6.2000	6.2000	-7.463%	4	308	-41.935%
2026-01-09	7.2000	7.2000	6.7000	6.7000	-6.162%	11	308	-46.269%
2026-01-08	7.3000	7.8000	7.1400	7.1400	-8.462%	7	309	-49.580%
2026-01-06	8.0000	8.0000	7.8000	7.8000	-2.256%	16	302	-53.846%
2026-01-05	7.9800	7.9800	7.9800	7.9800	-16.875%	2	286	-54.887%
2025-12-29	9.6000	9.6000	9.6000	9.6000	+23.077%	2	286	-62.500%
2025-12-11	7.8000	7.8000	7.8000	7.8000	-11.364%	1	286	-53.846%
2025-12-10	10.2000	10.2000	8.8000	8.8000	-15.058%	2	287	-59.091%
2025-12-08	10.3600	10.3600	10.3600	10.3600	+2.473%	2	288	-65.251%
2025-12-05	9.9100	10.1100	9.9100	10.1100	-8.091%	2	289	-64.392%
2025-12-02	11.5000	11.5000	11.0000	11.0000	-15.385%	2	291	-67.273%
2025-11-24	13.0000	13.0000	13.0000	13.0000	-13.333%	10	293	-72.308%
2025-11-14	15.0000	15.0000	15.0000	15.0000	+3.448%	3	283	-76.000%
2025-11-13	14.5000	14.5000	14.5000	14.5000	+3.571%	3	280	-75.172%
2025-11-12	13.8000	14.0000	13.8000	14.0000	-6.667%	6	277	-74.286%
2025-11-10	15.0000	15.0000	15.0000	15.0000	-3.846%	1	271	-76.000%
2025-11-07	15.4000	15.6000	15.4000	15.6000	0.000%	2	270	-76.923%
2025-11-03	15.6000	15.6000	15.6000	15.6000	+9.937%	1	270	-76.923%
2025-10-31	14.1500	14.1900	14.1500	14.1900	-1.458%	10	270	-74.630%
2025-10-30	13.4200	14.4000	13.4200	14.4000	+29.730%	2	280	-75.000%
2025-10-27	11.1000	11.1000	11.1000	11.1000	+2.778%	25	254	-67.568%
2025-10-24	10.8000	10.8000	10.8000	10.8000	-0.461%	10	254	-66.667%
2025-10-23	10.8500	10.8500	10.8500	10.8500	+4.327%	5	244	-66.820%
2025-10-08	10.6000	10.6500	10.4000	10.4000	-3.970%	3	244	-65.385%
2025-10-07	10.8300	10.8300	10.8300	10.8300	-4.159%	3	249	-66.759%
2025-10-06	12.0000	12.0000	11.3000	11.3000	+2.727%	37	249	-68.142%
2025-10-03	11.0000	11.0000	11.0000	11.0000	-6.780%	1	217	-67.273%
2025-10-02	11.5000	11.9000	11.5000	11.8000	-15.714%	5	218	-69.492%
2025-09-24	13.8000	14.0000	13.8000	14.0000	-1.408%	28	218	-74.286%
2025-09-23	14.2000	14.2000	14.2000	14.2000	+10.078%	31	191	-74.648%
2025-09-22	12.9000	12.9000	12.9000	12.9000	-0.769%	30	192	-72.093%
2025-09-16	12.5000	13.0000	12.5000	13.0000	+11.876%	8	162	-72.308%
2025-09-12	10.4300	11.6300	10.4300	11.6200	+10.667%	10	155	-69.019%
2025-09-11	10.5000	10.6000	10.4700	10.5000	+0.962%	7	145	-65.714%
2025-09-10	10.4000	10.4000	10.4000	10.4000	+6.122%	3	139	-65.385%
2025-09-09	9.8000	9.8000	9.8000	9.8000	-2.000%	1	136	-63.265%
2025-09-08	10.0000	10.0000	10.0000	10.0000	+6.383%	2	135	-64.000%
2025-09-03	8.8100	9.4000	8.8100	9.4000	+9.813%	6	137	-61.702%
2025-09-02	8.5000	8.5800	8.5000	8.5600	+24.964%	14	131	-57.944%
2025-08-29	6.8500	6.8500	6.8500	6.8500	-3.521%	1	116	-47.445%
2025-08-27	7.1000	7.1000	7.1000	7.1000	-5.333%	50	116	-49.296%
2025-08-26	7.5000	7.5000	7.5000	7.5000	+13.636%	10	66	-52.000%
2025-08-25	6.2000	6.6000	6.2000	6.6000	+8.197%	3	57	-45.455%
2025-08-15	6.1000	6.1000	6.1000	6.1000	+19.608%	1	54	-40.984%
2025-07-22	5.0700	5.1000	5.0700	5.1000	-17.874%	2	55	-29.412%
2025-07-14	6.2100	6.2100	6.2100	6.2100	+21.765%	1	53	-42.029%
2025-07-02	5.8000	6.0000	5.1000	5.1000	-25.000%	47	52	-29.412%
2025-07-01	6.5200	6.8000	6.5200	6.8000	-8.725%	2	9	-47.059%
2025-06-30	7.4500	7.4500	7.4500	7.4500	-0.799%	1	11	-51.678%
2025-06-26	7.5100	7.5100	7.5100	7.5100	-6.125%	1	10	-52.064%
2025-06-20	8.0000	8.0000	8.0000	8.0000	+14.286%	2	9	-55.000%
2025-06-16	7.0000	7.0000	7.0000	7.0000	+22.807%	2	8	-48.571%
2025-06-09	5.7000	5.7000	5.7000	5.7000	+3.074%	1	7	-36.842%
2025-06-05	5.5300	5.5300	5.5300	5.5300	-23.829%	1	6	-34.901%
2025-02-20	7.2600	7.2600	7.2600	7.2600	+93.600%	1	5	-50.413%
2025-01-31	3.5000	3.7500	3.5000	3.7500	0.000%	8	4	-4.000%