Dark

STZ20270115P125
STZ Jan 15 2027 125.00 Put (STZ270115P00125000)
option OPRA

EOD

Aug 24, 2026

4.67-20.847%(-1.23)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.9500	5.1300	4.6700	4.6700	-20.847%	18	199	0.000%
2026-08-20	5.9000	5.9000	5.9000	5.9000	-2.156%	1	207	-20.847%
2026-08-13	5.5500	6.0300	5.5500	6.0300	-8.636%	11	207	-22.554%
2026-08-12	6.9000	6.9000	6.6000	6.6000	-14.839%	6	214	-29.242%
2026-08-06	7.5000	7.7500	7.4500	7.7500	-6.627%	3	208	-39.742%
2026-08-05	8.5200	8.5200	8.3000	8.3000	-0.955%	11	209	-43.735%
2026-08-04	8.3800	8.3800	8.3800	8.3800	+2.195%	2	203	-44.272%
2026-08-03	8.3000	8.3000	8.2000	8.2000	-5.747%	6	203	-43.049%
2026-07-30	8.7000	8.7000	8.7000	8.7000	-4.710%	10	199	-46.322%
2026-07-27	9.1300	9.1300	9.1300	9.1300	+0.330%	10	189	-48.850%
2026-07-24	9.1000	9.1000	9.1000	9.1000	-10.697%	1	184	-48.681%
2026-07-23	10.1900	10.1900	10.1900	10.1900	+9.570%	6	184	-54.171%
2026-07-21	9.0000	9.3000	9.0000	9.3000	+8.140%	2	184	-49.785%
2026-07-20	8.6000	8.6000	8.6000	8.6000	+10.256%	1	184	-45.698%
2026-07-16	8.2000	8.2000	7.8000	7.8000	-17.021%	20	185	-40.128%
2026-07-14	9.6900	9.6900	9.4000	9.4000	+28.767%	5	184	-50.319%
2026-07-13	7.3000	7.3000	7.3000	7.3000	-24.742%	1	180	-36.027%
2026-07-09	9.7000	9.7000	9.7000	9.7000	-1.020%	1	181	-51.856%
2026-07-08	9.8000	9.8000	9.8000	9.8000	+3.158%	1	181	-52.347%
2026-07-06	9.8000	9.8000	9.3100	9.5000	+36.494%	7	181	-50.842%
2026-07-02	6.9600	6.9600	6.9600	6.9600	-10.769%	1	179	-32.902%
2026-06-30	7.8000	7.8000	7.8000	7.8000	+21.875%	1	179	-40.128%
2026-06-29	6.4000	6.4000	6.4000	6.4000	+3.226%	2	179	-27.031%
2026-06-23	6.2000	6.2000	6.2000	6.2000	+5.085%	2	177	-24.677%
2026-06-22	5.9000	5.9000	5.9000	5.9000	-11.940%	4	175	-20.847%
2026-06-17	6.8000	6.8000	6.7000	6.7000	+15.517%	3	172	-30.299%
2026-06-16	5.6000	5.8000	5.6000	5.8000	+7.209%	3	172	-19.483%
2026-06-15	5.4100	5.4100	5.4100	5.4100	-29.740%	1	170	-13.678%
2026-06-11	7.6000	7.7000	7.6000	7.7000	+4.054%	2	170	-39.351%
2026-06-09	7.3000	7.4000	7.3000	7.4000	-7.500%	2	171	-36.892%
2026-06-05	7.7000	8.0000	7.7000	8.0000	0.000%	6	171	-41.625%
2026-05-29	7.9000	8.0000	7.9000	8.0000	+28.205%	2	171	-41.625%
2026-05-20	6.2400	6.2400	6.2400	6.2400	-6.165%	1	171	-25.160%
2026-05-18	6.6500	6.6500	6.6500	6.6500	-16.875%	1	173	-29.774%
2026-05-13	8.2000	8.2000	8.0000	8.0000	+9.589%	2	173	-41.625%
2026-05-12	7.3000	7.3000	7.3000	7.3000	+46.000%	1	173	-36.027%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+13.636%	1	173	-6.600%
2026-04-23	4.4000	4.4000	4.4000	4.4000	-7.563%	1	172	+6.136%
2026-04-21	4.7600	4.7600	4.7600	4.7600	+25.263%	1	173	-1.891%
2026-04-17	3.8000	3.8000	3.8000	3.8000	-1.299%	1	173	+22.895%
2026-04-16	3.8500	3.8500	3.8500	3.8500	-44.203%	1	173	+21.299%
2026-03-20	6.9000	6.9000	6.9000	6.9000	-9.211%	1	173	-32.319%
2026-03-12	7.6000	7.6000	7.6000	7.6000	+49.020%	10	174	-38.553%
2026-02-12	5.1000	5.1000	5.1000	5.1000	+4.082%	5	174	-8.431%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+3.158%	14	179	-4.694%
2026-02-04	4.7500	4.7500	4.7500	4.7500	-18.103%	1	193	-1.684%
2026-02-02	5.8000	5.8000	5.8000	5.8000	-1.695%	1	193	-19.483%
2026-01-30	5.9000	5.9000	5.9000	5.9000	-3.279%	1	194	-20.847%
2026-01-29	6.1000	6.1000	6.1000	6.1000	+13.594%	5	193	-23.443%
2026-01-28	5.3700	5.3700	5.3700	5.3700	-2.364%	1	193	-13.035%
2026-01-22	5.5000	5.5000	5.5000	5.5000	-1.786%	1	193	-15.091%
2026-01-20	5.6000	5.6000	5.6000	5.6000	-6.667%	1	194	-16.607%
2026-01-15	6.0000	6.0000	6.0000	6.0000	-4.762%	1	195	-22.167%
2026-01-14	6.4000	6.4000	6.3000	6.3000	-19.231%	2	196	-25.873%
2026-01-09	7.5000	8.0000	7.5000	7.8000	-25.000%	6	198	-40.128%
2026-01-07	9.9000	10.4000	9.9000	10.4000	+17.514%	22	196	-55.096%
2026-01-06	9.4000	9.4000	8.8500	8.8500	-21.681%	2	181	-47.232%
2025-12-31	11.3000	11.3000	11.3000	11.3000	-3.171%	1	178	-58.673%
2025-12-26	11.7400	11.7400	11.4200	11.6700	+4.196%	6	178	-59.983%
2025-12-23	11.2000	11.2000	11.2000	11.2000	-1.582%	26	175	-58.304%
2025-12-22	11.3800	11.3800	11.3800	11.3800	-25.621%	1	149	-58.963%
2025-11-25	15.3000	15.3000	15.3000	15.3000	-14.525%	2	148	-69.477%
2025-11-07	17.7000	17.9000	17.7000	17.9000	+9.816%	2	146	-73.911%
2025-11-05	16.3000	16.3000	16.3000	16.3000	-9.444%	1	145	-71.350%
2025-11-04	18.0000	18.0000	18.0000	18.0000	+5.263%	1	144	-74.056%
2025-10-31	17.0000	17.1000	17.0000	17.1000	+14.000%	7	144	-72.690%
2025-10-29	15.0000	15.0000	15.0000	15.0000	+15.830%	1	143	-68.867%
2025-10-23	12.9500	12.9500	12.9500	12.9500	+0.388%	5	142	-63.938%
2025-10-03	12.9000	13.0000	12.9000	12.9000	-15.961%	63	137	-63.798%
2025-09-29	15.3500	15.3500	15.3500	15.3500	-4.063%	4	84	-69.577%
2025-09-23	16.0000	16.0000	16.0000	16.0000	+3.226%	1	80	-70.813%
2025-09-22	15.5000	15.5000	15.5000	15.5000	-0.958%	35	79	-69.871%
2025-09-18	14.9000	15.6500	14.9000	15.6500	+5.034%	2	85	-70.160%
2025-09-17	14.9000	14.9000	14.9000	14.9000	+4.196%	35	83	-68.658%
2025-09-15	14.3000	14.3000	14.3000	14.3000	+7.519%	1	48	-67.343%
2025-09-12	12.5000	13.3000	12.5000	13.3000	+16.872%	3	47	-64.887%
2025-09-08	11.2000	11.8000	11.2000	11.3800	-0.611%	7	44	-58.963%
2025-09-04	11.4200	11.4500	11.4200	11.4500	+5.046%	2	41	-59.214%
2025-09-03	10.7000	10.9000	10.6500	10.9000	+10.885%	9	39	-57.156%
2025-09-02	10.0000	10.0000	9.8000	9.8300	+16.331%	9	30	-52.492%
2025-08-27	8.4500	8.4500	8.4500	8.4500	-7.143%	1	23	-44.734%
2025-06-23	9.1000	9.1000	9.1000	9.1000	+6.433%	1	22	-48.681%
2025-06-17	8.5500	8.5500	8.5500	8.5500	+14.000%	1	21	-45.380%
2025-06-13	7.5000	7.5000	7.5000	7.5000	0.000%	2	21	-37.733%
2025-06-11	7.2000	7.5000	7.2000	7.5000	+12.782%	4	20	-37.733%
2025-06-10	6.6500	6.6500	6.6500	6.6500	-5.674%	1	17	-29.774%
2025-06-05	7.0000	7.0500	7.0000	7.0500	+28.182%	3	16	-33.759%
2025-05-28	5.5000	5.5000	5.5000	5.5000	+10.000%	2	15	-15.091%
2025-05-22	5.0000	5.0000	5.0000	5.0000	+11.607%	5	13	-6.600%
2025-05-12	4.4800	4.4800	4.4800	4.4800	-12.157%	1	8	+4.241%
2025-05-01	5.1000	5.1000	5.1000	5.1000	-1.734%	1	8	-8.431%
2025-04-29	5.1900	5.1900	5.1900	5.1900	+107.600%	1	7	-10.019%
2025-01-10	2.5000	2.5000	2.5000	2.5000	+72.414%	2	6	+86.800%
2024-11-14	1.4500	1.4500	1.4500	1.4500	-14.706%	1	5	+222.069%
2024-11-13	1.7000	1.7000	1.7000	1.7000	-26.087%	1	4	+174.706%
2024-11-06	2.3000	2.3000	2.3000	2.3000	+31.429%	1	3	+103.043%
2024-10-17	1.7500	1.7500	1.7500	1.7500	-10.256%	2	2	+166.857%
2024-10-10	1.9500	1.9500	1.9500	1.9500	0.000%	2	0	+139.487%