Dark

STZ20270115P130
STZ Jan 15 2027 130.00 Put (STZ270115P00130000)
option OPRA

EOD

Aug 24, 2026

6.59-10.946%(-0.81)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.5900	6.5900	6.5900	6.5900	-10.946%	4	1,156	0.000%
2026-08-21	7.6500	7.6500	7.4000	7.4000	-9.756%	12	1,158	-10.946%
2026-08-19	8.2000	8.2000	8.2000	8.2000	-14.583%	1	1,170	-19.634%
2026-08-17	9.3000	9.6000	9.0800	9.6000	+38.129%	70	1,171	-31.354%
2026-08-14	6.9500	6.9500	6.9500	6.9500	-6.081%	1	1,149	-5.180%
2026-08-13	7.4000	7.4000	7.4000	7.4000	-17.686%	2	1,148	-10.946%
2026-08-10	8.9900	8.9900	8.9900	8.9900	-14.544%	2	1,150	-26.696%
2026-08-03	10.0000	10.6000	10.0000	10.5200	-7.800%	17	1,150	-37.357%
2026-07-27	10.9000	11.4100	10.9000	11.4100	+16.429%	16	1,155	-42.244%
2026-07-16	10.5000	10.6000	9.8000	9.8000	-19.008%	65	1,155	-32.755%
2026-07-14	11.7000	12.1000	11.7000	12.1000	+12.873%	4	1,160	-45.537%
2026-07-07	10.7200	10.7200	10.7200	10.7200	-9.916%	1	1,156	-38.526%
2026-07-06	12.0300	12.1300	11.9000	11.9000	+42.344%	7	1,156	-44.622%
2026-06-29	8.3600	8.3600	8.3600	8.3600	+10.728%	10	1,154	-21.172%
2026-06-25	7.5500	7.5500	7.5500	7.5500	-5.625%	1	1,144	-12.715%
2026-06-23	8.0000	8.0000	8.0000	8.0000	-4.762%	1	1,145	-17.625%
2026-06-17	8.4000	8.4000	8.4000	8.4000	+15.068%	2	1,142	-21.548%
2026-06-16	7.1000	7.3000	7.1000	7.3000	+7.353%	2	1,142	-9.726%
2026-06-15	6.8000	6.8000	6.8000	6.8000	-38.182%	2	1,139	-3.088%
2026-06-03	11.4000	11.4000	11.0000	11.0000	+15.425%	99	1,139	-40.091%
2026-05-29	9.7000	9.7000	9.5000	9.5300	+2.473%	4	1,040	-30.850%
2026-05-28	9.7000	9.7000	9.3000	9.3000	+24.000%	4	1,038	-29.140%
2026-05-27	7.7600	7.7600	7.5000	7.5000	-10.714%	2	1,037	-12.133%
2026-05-26	8.4200	8.4200	8.4000	8.4000	+9.091%	3	1,037	-21.548%
2026-05-19	7.7000	7.7000	7.7000	7.7000	-23.762%	1	1,039	-14.416%
2026-05-13	10.0000	10.1000	10.0000	10.1000	+12.222%	28	1,039	-34.752%
2026-05-12	9.0000	9.0000	9.0000	9.0000	+45.161%	1	1,038	-26.778%
2026-05-01	6.2000	6.2000	6.2000	6.2000	-1.587%	1	1,038	+6.290%
2026-04-27	6.3000	6.3000	6.3000	6.3000	-21.250%	1	1,038	+4.603%
2026-04-02	8.0000	8.0000	8.0000	8.0000	+3.896%	1	1,039	-17.625%
2026-03-25	7.7000	7.7000	7.7000	7.7000	+0.654%	2	1,039	-14.416%
2026-03-02	7.6500	7.6500	7.6500	7.6500	-8.929%	2	1,039	-13.856%
2026-02-17	8.3000	8.4000	8.3000	8.4000	+35.484%	24	1,037	-21.548%
2026-02-09	5.6500	6.2000	5.6500	6.2000	+3.333%	2	1,052	+6.290%
2026-02-04	6.0000	6.0000	6.0000	6.0000	-15.493%	1	1,054	+9.833%
2026-01-30	7.8500	7.8500	7.1000	7.1000	+4.412%	7	1,054	-7.183%
2026-01-28	6.8000	6.8000	6.8000	6.8000	-1.449%	1	1,059	-3.088%
2026-01-27	6.5000	6.9000	6.5000	6.9000	+1.620%	21	1,060	-4.493%
2026-01-23	6.5700	6.7900	6.5700	6.7900	-0.147%	10	1,080	-2.946%
2026-01-21	6.8000	6.8000	6.8000	6.8000	-0.585%	8	1,090	-3.088%
2026-01-15	7.0000	7.0000	6.8400	6.8400	-14.500%	11	1,098	-3.655%
2026-01-14	8.0000	8.0000	8.0000	8.0000	-8.046%	1	1,088	-17.625%
2026-01-12	8.8000	8.8000	8.7000	8.7000	-23.009%	2	1,089	-24.253%
2026-01-07	12.1000	12.1000	11.3000	11.3000	+1.802%	11	1,088	-41.681%
2026-01-06	11.3400	11.3400	11.1000	11.1000	-17.778%	2	1,077	-40.631%
2026-01-02	13.5000	13.5000	13.5000	13.5000	+1.199%	3	1,077	-51.185%
2025-12-31	13.4000	13.5000	13.3400	13.3400	+1.061%	12	1,085	-50.600%
2025-12-30	13.0000	13.3000	13.0000	13.2000	-1.713%	25	1,085	-50.076%
2025-12-22	14.4000	14.5600	13.4300	13.4300	-10.467%	3	1,075	-50.931%
2025-12-19	15.0000	15.0000	15.0000	15.0000	+33.929%	302	1,073	-56.067%
2025-12-12	11.9000	11.9000	11.2000	11.2000	-14.176%	11	771	-41.161%
2025-12-09	13.0500	13.0500	13.0500	13.0500	-10.616%	1	771	-49.502%
2025-12-04	14.6000	14.6000	14.6000	14.6000	-2.667%	1	771	-54.863%
2025-12-01	15.0000	15.0000	15.0000	15.0000	-16.667%	5	771	-56.067%
2025-11-21	18.0000	18.0000	18.0000	18.0000	-2.703%	3	766	-63.389%
2025-11-17	17.7000	18.5000	17.7000	18.5000	-6.091%	2	769	-64.378%
2025-11-14	19.5000	20.0000	19.5000	19.7000	+3.684%	10	769	-66.548%
2025-11-13	19.0000	19.0000	19.0000	19.0000	+2.703%	3	760	-65.316%
2025-11-12	18.1000	18.5000	18.1000	18.5000	-8.416%	13	757	-64.378%
2025-11-07	19.6200	20.6000	19.6200	20.2000	+8.021%	15	747	-67.376%
2025-11-03	18.7000	18.7000	18.7000	18.7000	+4.353%	12	747	-64.759%
2025-10-30	17.9200	17.9200	17.9200	17.9200	-0.444%	1	747	-63.225%
2025-10-29	18.0000	18.0000	18.0000	18.0000	+18.812%	1	748	-63.389%
2025-10-08	13.2000	15.1500	13.2000	15.1500	-5.901%	11	747	-56.502%
2025-10-06	16.1000	16.1000	16.1000	16.1000	+5.435%	10	746	-59.068%
2025-10-03	15.5500	15.5500	15.2500	15.2700	-10.754%	20	736	-56.843%
2025-10-01	17.1100	17.1100	17.1100	17.1100	-2.229%	2	732	-61.485%
2025-09-29	17.3000	17.5000	17.3000	17.5000	-6.417%	10	732	-62.343%
2025-09-26	18.7000	18.7000	18.7000	18.7000	-1.631%	1	722	-64.759%
2025-09-25	18.4400	19.0100	18.4400	19.0100	+3.315%	11	722	-65.334%
2025-09-24	18.3000	18.4000	18.3000	18.4000	-1.604%	13	712	-64.185%
2025-09-23	18.6000	18.8000	18.6000	18.7000	+10.000%	9	699	-64.759%
2025-09-22	18.0000	18.0000	17.0000	17.0000	-5.556%	7	691	-61.235%
2025-09-19	18.0000	18.0000	18.0000	18.0000	+3.806%	3	685	-63.389%
2025-09-18	18.1200	18.1200	17.3400	17.3400	-0.573%	7	682	-61.995%
2025-09-17	16.0000	17.4400	16.0000	17.4400	+6.341%	100	678	-62.213%
2025-09-16	16.4000	16.4000	16.4000	16.4000	+3.797%	250	712	-59.817%
2025-09-15	15.8000	15.8000	15.8000	15.8000	+14.079%	28	462	-58.291%
2025-09-11	14.2000	14.2000	13.5000	13.8500	+4.924%	85	434	-52.419%
2025-09-04	13.2000	13.2000	13.2000	13.2000	+6.452%	1	351	-50.076%
2025-09-03	12.4000	12.4000	12.4000	12.4000	+5.983%	1	350	-46.855%
2025-09-02	11.7000	11.7000	11.7000	11.7000	+15.842%	1	349	-43.675%
2025-08-28	10.1000	10.1000	10.1000	10.1000	+5.208%	2	348	-34.752%
2025-08-27	9.6000	9.6000	9.6000	9.6000	-6.796%	146	348	-31.354%
2025-08-26	9.9000	10.3000	9.9000	10.3000	+29.235%	125	202	-36.019%
2025-07-17	7.9700	7.9700	7.9700	7.9700	-5.119%	4	82	-17.315%
2025-07-16	8.4000	8.4000	8.4000	8.4000	-6.667%	1	84	-21.548%
2025-07-15	9.0000	9.0000	9.0000	9.0000	+4.408%	1	84	-26.778%
2025-07-14	8.6000	8.6200	8.6000	8.6200	+17.120%	4	84	-23.550%
2025-07-02	8.0000	8.0000	7.3600	7.3600	-26.400%	28	80	-10.462%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-3.846%	1	55	-34.100%
2025-06-18	10.4000	10.4000	10.4000	10.4000	+4.000%	1	53	-36.635%
2025-06-16	10.0000	10.0000	10.0000	10.0000	+13.766%	1	53	-34.100%
2025-06-11	9.1000	9.1000	8.7800	8.7900	+66.477%	33	53	-25.028%
2025-05-12	5.2800	5.2800	5.2800	5.2800	-11.558%	1	20	+24.811%
2025-04-29	5.9700	5.9700	5.9700	5.9700	-8.855%	1	20	+10.385%
2025-04-21	6.5500	6.5500	6.5500	6.5500	-28.022%	4	19	+0.611%
2025-04-04	9.1000	9.1000	9.1000	9.1000	+7.059%	2	21	-27.582%
2025-02-20	8.5000	8.5000	8.5000	8.5000	-3.955%	1	20	-22.471%
2025-02-18	8.9300	8.9300	8.8500	8.8500	-11.500%	4	19	-25.537%
2025-02-14	10.0000	10.0000	10.0000	10.0000	+108.333%	2	14	-34.100%
2025-01-30	4.8000	4.8000	4.8000	4.8000	+14.286%	2	12	+37.292%
2025-01-10	2.9000	4.2000	2.9000	4.2000	+121.053%	12	12	+56.905%
2024-11-11	1.9000	1.9000	1.9000	1.9000	-24.000%	2	6	+246.842%
2024-10-31	2.5000	2.5000	2.5000	2.5000	+21.951%	1	4	+163.600%
2024-10-25	2.0500	2.0500	2.0500	2.0500	+5.128%	2	3	+221.463%
2024-10-22	1.9500	1.9500	1.9500	1.9500	-7.143%	1	2	+237.949%
2024-09-24	2.1000	2.1000	2.1000	2.1000	0.000%	1	1	+213.810%