Dark

STZ20270115P135
STZ Jan 15 2027 135.00 Put (STZ270115P00135000)
option OPRA

EOD

Aug 24, 2026

8.60-12.245%(-1.20)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	8.3200	8.6000	8.3200	8.6000	-12.245%	8	1,222	0.000%
2026-08-21	9.8000	9.8000	9.8000	9.8000	-4.854%	6	1,219	-12.245%
2026-08-20	10.5500	10.5500	10.1000	10.3000	-11.207%	25	1,213	-16.505%
2026-08-19	11.6000	11.6000	11.6000	11.6000	+1.310%	1	1,219	-25.862%
2026-08-17	11.6000	11.9700	11.4500	11.4500	+5.046%	12	1,220	-24.891%
2026-08-12	10.9000	10.9000	10.9000	10.9000	-6.034%	5	1,220	-21.101%
2026-08-10	11.6000	11.6000	11.6000	11.6000	+11.324%	2	1,215	-25.862%
2026-08-07	10.4500	10.4500	10.4100	10.4200	-19.225%	20	1,215	-17.466%
2026-08-03	13.0200	13.0200	12.8900	12.9000	-3.298%	50	1,215	-33.333%
2026-07-29	13.3500	13.3500	13.3400	13.3400	-6.386%	2	1,167	-35.532%
2026-07-27	14.2500	14.2500	14.2500	14.2500	+0.423%	2	1,167	-39.649%
2026-07-24	14.1900	14.1900	14.1900	14.1900	-5.400%	1	1,169	-39.394%
2026-07-23	15.0000	15.0000	15.0000	15.0000	+7.914%	1	1,168	-42.667%
2026-07-22	13.8000	13.9000	13.8000	13.9000	+12.097%	2	1,168	-38.129%
2026-07-17	12.4000	12.4000	12.4000	12.4000	-10.145%	3	1,167	-30.645%
2026-07-15	13.8000	13.8000	13.8000	13.8000	-4.828%	3	1,167	-37.681%
2026-07-14	14.5000	14.5000	14.5000	14.5000	+9.682%	3	1,164	-40.690%
2026-07-07	13.2200	13.2200	13.2200	13.2200	-11.867%	1	1,163	-34.947%
2026-07-06	13.8000	15.0000	13.8000	15.0000	+38.889%	7	1,162	-42.667%
2026-07-02	10.4000	10.8000	10.4000	10.8000	-9.244%	50	1,143	-20.370%
2026-07-01	11.9000	11.9000	11.9000	11.9000	-1.490%	1	1,143	-27.731%
2026-06-30	12.0200	12.3200	12.0200	12.0800	+20.679%	3	1,142	-28.808%
2026-06-29	10.0100	10.0100	10.0100	10.0100	+15.057%	1	1,142	-14.086%
2026-06-26	8.5500	8.7000	8.5300	8.7000	-1.136%	3	1,141	-1.149%
2026-06-16	8.8000	8.8000	8.8000	8.8000	+6.024%	1	1,139	-2.273%
2026-06-15	8.3000	8.3000	8.3000	8.3000	-38.290%	1	1,137	+3.614%
2026-06-03	13.4500	13.4500	13.4500	13.4500	+1.894%	5	1,137	-36.059%
2026-06-02	13.2000	13.2000	13.2000	13.2000	+43.322%	2	1,132	-34.848%
2026-05-27	9.2100	9.2100	9.2100	9.2100	-22.605%	1	1,132	-6.623%
2026-05-13	11.9000	11.9000	11.9000	11.9000	+5.403%	3	1,133	-27.731%
2026-05-11	10.0500	11.2900	10.0500	11.2900	+50.533%	6	1,133	-23.826%
2026-04-09	7.5000	7.5000	7.5000	7.5000	-24.242%	5	1,126	+14.667%
2026-04-08	9.9000	9.9000	9.8000	9.9000	+10.000%	200	1,331	-13.131%
2026-03-03	9.9000	9.9000	9.0000	9.0000	-7.216%	5	1,238	-4.444%
2026-02-17	9.7000	9.7000	9.7000	9.7000	+29.333%	3	1,240	-11.340%
2026-02-05	7.5000	7.5000	7.5000	7.5000	-2.597%	2	1,240	+14.667%
2026-01-27	7.7000	7.7000	7.7000	7.7000	+2.667%	2	1,240	+11.688%
2026-01-20	7.5000	7.5000	7.5000	7.5000	-13.793%	205	1,242	+14.667%
2026-01-16	8.7000	8.7000	8.7000	8.7000	+8.750%	3	1,240	-1.149%
2026-01-15	8.0000	8.0000	8.0000	8.0000	-20.000%	1	1,240	+7.500%
2026-01-14	10.0000	10.0000	10.0000	10.0000	-16.667%	1	1,239	-14.000%
2026-01-09	12.0000	12.0000	12.0000	12.0000	-1.235%	1	1,240	-28.333%
2026-01-08	11.8500	12.1500	11.8500	12.1500	-15.625%	11	1,240	-29.218%
2026-01-07	14.1000	14.4000	14.0000	14.4000	+9.924%	20	1,250	-40.278%
2026-01-06	13.1000	13.1000	13.1000	13.1000	-4.380%	1	1,249	-34.351%
2026-01-05	13.6700	13.7000	13.3600	13.7000	-4.861%	10	1,248	-37.226%
2026-01-02	15.9300	15.9300	14.4000	14.4000	-8.861%	156	1,248	-40.278%
2025-12-31	15.6000	15.8000	15.6000	15.8000	0.000%	33	1,095	-45.570%
2025-12-29	16.1000	16.1000	15.8000	15.8000	+2.001%	33	1,095	-45.570%
2025-12-22	15.4900	15.4900	15.4900	15.4900	-11.486%	1	1,094	-44.480%
2025-12-19	17.5000	17.5000	17.5000	17.5000	+36.719%	10	1,094	-50.857%
2025-12-11	12.8200	12.8200	12.7900	12.8000	-13.863%	11	1,084	-32.813%
2025-12-10	14.8600	14.8600	14.8600	14.8600	+1.088%	10	1,085	-42.127%
2025-12-09	15.1000	15.1000	14.7000	14.7000	-8.297%	470	1,090	-41.497%
2025-12-05	16.0300	16.0300	16.0300	16.0300	-15.632%	1	648	-46.351%
2025-11-25	19.0000	19.0000	19.0000	19.0000	-12.037%	2	647	-54.737%
2025-11-13	21.6000	21.6000	21.6000	21.6000	-0.598%	1	645	-60.185%
2025-11-06	21.7300	21.7300	21.7300	21.7300	+2.937%	1	644	-60.423%
2025-10-31	21.1100	21.1100	21.1100	21.1100	+2.575%	1	643	-59.261%
2025-10-30	20.5800	20.5800	20.5800	20.5800	-2.093%	1	643	-58.212%
2025-10-29	19.5000	21.0200	19.5000	21.0200	+14.863%	6	643	-59.087%
2025-10-15	18.3000	18.3000	18.3000	18.3000	+8.284%	1	639	-53.005%
2025-10-14	16.9000	16.9000	16.9000	16.9000	+7.781%	1	638	-49.112%
2025-10-08	17.3100	17.3100	15.6800	15.6800	-7.765%	11	638	-45.153%
2025-10-07	17.0000	17.0000	17.0000	17.0000	-2.857%	1	638	-49.412%
2025-10-06	18.3000	18.3000	17.5000	17.5000	-10.026%	4	638	-50.857%
2025-09-29	19.4500	19.4500	19.4500	19.4500	-7.116%	1	636	-55.784%
2025-09-26	21.0000	21.0000	20.9400	20.9400	-0.523%	11	635	-58.930%
2025-09-25	21.0000	21.0500	21.0000	21.0500	-3.085%	6	625	-59.145%
2025-09-23	21.0000	21.7200	21.0000	21.7200	+8.060%	301	619	-60.405%
2025-09-22	20.1000	20.1000	20.1000	20.1000	-1.471%	5	326	-57.214%
2025-09-18	20.4000	20.4000	20.4000	20.4000	+6.250%	5	321	-57.843%
2025-09-17	19.2000	19.2000	19.2000	19.2000	-3.030%	1	321	-55.208%
2025-09-16	19.2000	19.8000	19.2000	19.8000	+2.911%	25	320	-56.566%
2025-09-15	19.2400	19.2400	19.2400	19.2400	+8.947%	1	305	-55.301%
2025-09-12	17.3100	17.6600	17.3100	17.6600	+11.420%	6	305	-51.302%
2025-09-10	15.9000	15.9000	15.8500	15.8500	+2.922%	13	304	-45.741%
2025-09-08	15.4400	15.4400	15.2200	15.4000	+3.774%	11	291	-44.156%
2025-09-04	14.4000	15.0000	14.4000	14.8400	+27.382%	4	290	-42.049%
2025-08-28	11.6500	11.6500	11.6500	11.6500	+32.386%	6	286	-26.180%
2025-08-04	8.8000	8.9000	8.8000	8.8000	-12.871%	100	281	-2.273%
2025-07-14	10.1000	10.1000	10.1000	10.1000	+18.824%	1	181	-14.851%
2025-07-02	9.3000	9.3000	8.5000	8.5000	-23.423%	15	180	+1.176%
2025-06-30	11.1000	11.1000	11.1000	11.1000	-4.310%	2	176	-22.523%
2025-06-27	11.6000	11.7000	11.6000	11.6000	+10.476%	107	175	-25.862%
2025-06-13	10.1000	10.5000	10.0900	10.5000	+2.941%	140	76	-18.095%
2025-06-11	10.1000	10.2000	10.1000	10.2000	+78.947%	2	7	-15.686%
2025-01-10	4.7000	5.7000	4.7000	5.7000	+256.250%	6	7	+50.877%
2024-12-19	1.6000	1.6000	1.6000	1.6000	-23.810%	1	4	+437.500%
2024-11-12	2.1000	2.1000	2.1000	2.1000	-4.545%	1	3	+309.524%
2024-11-11	2.2000	2.2000	2.2000	2.2000	+4.762%	1	2	+290.909%
2024-11-08	2.1000	2.1000	2.1000	2.1000	0.000%	2	1	+309.524%