Dark

STZ20270115P140
STZ Jan 15 2027 140.00 Put (STZ270115P00140000)
option OPRA

EOD

Aug 24, 2026

11.10-23.448%(-3.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	11.1000	11.1000	11.1000	11.1000	-23.448%	2	849	0.000%
2026-08-18	15.7000	15.7000	14.5000	14.5000	-5.229%	101	851	-23.448%
2026-08-17	15.3000	15.3000	15.3000	15.3000	+30.769%	100	903	-27.451%
2026-08-14	12.0000	12.0000	11.7000	11.7000	-16.844%	2	903	-5.128%
2026-08-10	14.0700	14.0700	14.0700	14.0700	-11.509%	1	903	-21.109%
2026-08-03	15.9000	15.9000	15.9000	15.9000	-4.217%	1	903	-30.189%
2026-07-30	16.6000	16.6000	16.6000	16.6000	-4.707%	5	903	-33.133%
2026-07-27	17.4200	17.4200	17.4200	17.4200	+4.311%	2	903	-36.280%
2026-07-22	16.7000	16.7000	16.7000	16.7000	-0.595%	4	903	-33.533%
2026-07-21	16.8000	16.8000	16.8000	16.8000	+5.000%	1	903	-33.929%
2026-07-20	16.0000	16.0000	16.0000	16.0000	+6.667%	25	902	-30.625%
2026-07-16	15.0000	15.0000	15.0000	15.0000	-14.286%	3	877	-26.000%
2026-07-14	17.4000	17.5000	17.4000	17.5000	+19.048%	3	877	-36.571%
2026-07-13	13.8000	14.7000	13.8000	14.7000	-9.259%	5	877	-24.490%
2026-07-07	15.8500	16.2000	15.8500	16.2000	-8.475%	22	879	-31.481%
2026-07-06	17.8000	17.8000	17.7000	17.7000	+20.819%	2	888	-37.288%
2026-06-30	14.6500	14.6500	14.6300	14.6500	+14.453%	4	888	-24.232%
2026-06-29	12.3900	12.8000	12.3900	12.8000	+18.519%	3	889	-13.281%
2026-06-16	10.6000	10.8000	10.6000	10.8000	+4.854%	2	889	+2.778%
2026-06-15	10.3000	10.3000	10.3000	10.3000	-35.625%	1	886	+7.767%
2026-06-04	16.0000	16.0000	16.0000	16.0000	-0.312%	1	886	-30.625%
2026-06-02	16.0600	16.0600	16.0500	16.0500	+44.075%	3	887	-30.841%
2026-05-27	11.1400	11.1400	11.1400	11.1400	-7.167%	1	886	-0.359%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-7.336%	2	887	-7.500%
2026-05-12	12.9500	12.9500	12.9500	12.9500	+96.212%	3	889	-14.286%
2026-04-14	6.4900	6.6000	6.4900	6.6000	-31.250%	2	886	+68.182%
2026-04-09	9.6000	9.6000	9.6000	9.6000	-22.581%	1	884	+15.625%
2026-03-31	12.4000	12.4000	12.4000	12.4000	+3.940%	1	885	-10.484%
2026-03-23	11.9300	11.9300	11.9300	11.9300	-9.621%	3	884	-6.957%
2026-03-06	13.2000	13.2000	13.2000	13.2000	+14.783%	4	887	-15.909%
2026-03-04	11.5000	11.5000	11.5000	11.5000	+8.491%	1	891	-3.478%
2026-03-03	10.6000	10.6000	10.6000	10.6000	-0.935%	1	892	+4.717%
2026-03-02	10.7000	10.7000	10.7000	10.7000	+3.883%	1	892	+3.738%
2026-02-27	10.2500	10.3300	10.2500	10.3000	+3.000%	3	891	+7.767%
2026-02-23	10.1600	10.1600	10.0000	10.0000	-8.425%	11	888	+11.000%
2026-02-18	11.2000	11.2000	10.6700	10.9200	-5.126%	16	888	+1.648%
2026-02-17	11.5000	11.5400	11.5000	11.5100	+29.326%	6	887	-3.562%
2026-02-04	8.9000	8.9000	8.9000	8.9000	-13.592%	1	883	+24.719%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+2.692%	1	884	+7.767%
2026-01-30	10.0300	10.0300	10.0300	10.0300	+9.617%	3	884	+10.668%
2026-01-27	9.1500	9.1500	9.1500	9.1500	+1.667%	2	884	+21.311%
2026-01-22	9.0000	9.0000	9.0000	9.0000	0.000%	5	882	+23.333%
2026-01-20	9.6900	9.8400	9.0000	9.0000	-10.000%	6	887	+23.333%
2026-01-15	10.0000	10.0000	10.0000	10.0000	-3.846%	2	887	+11.000%
2026-01-14	11.0000	11.2000	10.3000	10.4000	-9.879%	311	889	+6.731%
2026-01-13	12.3000	12.3000	11.5000	11.5400	-3.833%	17	620	-3.813%
2026-01-12	12.0000	12.0000	12.0000	12.0000	-11.111%	1	634	-7.500%
2026-01-09	13.5000	13.5000	13.5000	13.5000	0.000%	2	634	-17.778%
2026-01-08	14.7000	14.7000	13.1000	13.5000	-18.675%	4	633	-17.778%
2026-01-07	16.3000	16.6000	16.3000	16.6000	+8.497%	3	633	-33.133%
2026-01-06	15.6000	15.6000	15.3000	15.3000	-4.969%	2	632	-27.451%
2026-01-05	16.1000	16.1000	15.8100	16.1000	-12.022%	17	631	-31.056%
2025-12-31	18.1400	18.3000	18.1400	18.3000	+3.390%	14	620	-39.344%
2025-12-30	17.6000	17.7000	17.6000	17.7000	-3.279%	25	620	-37.288%
2025-12-29	18.2000	18.3000	18.2000	18.3000	-0.920%	39	602	-39.344%
2025-12-26	18.7800	18.7800	18.2600	18.4700	+2.611%	29	591	-39.903%
2025-12-22	18.0000	18.0000	18.0000	18.0000	-10.403%	1	570	-38.333%
2025-12-19	20.0900	20.0900	20.0900	20.0900	+35.743%	5	570	-44.749%
2025-12-12	14.8000	14.8000	14.8000	14.8000	-1.136%	1	565	-25.000%
2025-12-11	14.9700	14.9700	14.9700	14.9700	-13.966%	248	564	-25.852%
2025-12-09	17.4000	17.4000	17.4000	17.4000	-12.431%	10	327	-36.207%
2025-12-03	17.5000	19.8700	17.5000	19.8700	-5.829%	2	327	-44.137%
2025-11-26	21.0000	21.1300	21.0000	21.1000	-10.213%	4	324	-47.393%
2025-11-21	23.5000	23.5000	23.5000	23.5000	-2.165%	1	324	-52.766%
2025-11-20	24.2700	24.2700	24.0200	24.0200	-5.804%	6	325	-53.789%
2025-11-14	25.5000	25.5000	25.5000	25.5000	0.000%	10	329	-56.471%
2025-11-11	25.5000	25.5000	25.5000	25.5000	0.000%	1	326	-56.471%
2025-11-07	25.5000	25.5000	25.5000	25.5000	+21.429%	3	326	-56.471%
2025-10-28	21.0000	21.0000	21.0000	21.0000	+13.821%	1	323	-47.143%
2025-10-20	18.6500	18.6500	18.4500	18.4500	-8.209%	5	322	-39.837%
2025-10-17	20.1000	20.1000	20.1000	20.1000	+2.030%	1	326	-44.776%
2025-10-10	19.7000	19.7000	19.7000	19.7000	+0.305%	1	327	-43.655%
2025-10-07	17.4800	19.6400	17.4800	19.6400	+0.718%	11	336	-43.483%
2025-10-03	19.5000	19.5000	19.5000	19.5000	-13.945%	1	336	-43.077%
2025-09-30	22.6600	22.6600	22.6600	22.6600	+2.072%	1	336	-51.015%
2025-09-29	22.2000	22.2000	22.2000	22.2000	-6.526%	60	336	-50.000%
2025-09-26	23.7500	23.7500	23.7500	23.7500	+1.409%	1	277	-53.263%
2025-09-24	23.4200	23.4200	23.4200	23.4200	+0.515%	5	277	-52.605%
2025-09-18	23.1000	23.3000	23.1000	23.3000	+1.525%	16	272	-52.361%
2025-09-17	22.9500	22.9500	22.9500	22.9500	+4.318%	5	272	-51.634%
2025-09-16	22.4000	22.4000	22.0000	22.0000	+6.796%	15	272	-49.545%
2025-09-15	20.1800	20.6000	20.1400	20.6000	+3.000%	26	262	-46.117%
2025-09-12	19.0500	20.0000	19.0500	20.0000	+8.578%	10	260	-44.500%
2025-09-11	18.3000	18.4200	18.3000	18.4200	-0.163%	2	251	-39.739%
2025-09-10	17.9000	18.4500	17.9000	18.4500	+13.889%	6	249	-39.837%
2025-09-05	16.2000	16.2000	16.2000	16.2000	-7.110%	1	243	-31.481%
2025-09-04	17.0000	17.7800	17.0000	17.4400	+12.953%	27	243	-36.353%
2025-09-02	15.0000	15.6700	14.3000	15.4400	+16.970%	11	224	-28.109%
2025-08-26	12.8000	13.2000	12.5000	13.2000	+11.864%	18	215	-15.909%
2025-08-25	11.6000	12.0000	11.6000	11.8000	+5.357%	4	197	-5.932%
2025-08-20	11.1500	11.2000	11.1500	11.2000	+1.818%	12	195	-0.893%
2025-08-14	11.0000	11.0000	11.0000	11.0000	+10.775%	1	194	+0.909%
2025-07-23	9.9300	9.9300	9.9300	9.9300	-8.056%	5	193	+11.782%
2025-07-17	10.8000	10.8000	10.8000	10.8000	-8.938%	2	198	+2.778%
2025-07-15	11.8600	11.8600	11.8600	11.8600	+5.893%	5	200	-6.408%
2025-07-14	11.2000	11.2000	11.2000	11.2000	+20.820%	2	197	-0.893%
2025-07-10	9.2600	9.2700	9.2600	9.2700	-11.714%	5	195	+19.741%
2025-07-08	10.5000	10.5000	10.5000	10.5000	+5.000%	2	198	+5.714%
2025-07-07	10.0000	10.0000	10.0000	10.0000	+6.952%	1	196	+11.000%
2025-07-02	10.1000	10.1000	9.3500	9.3500	-29.699%	17	195	+18.717%
2025-06-30	13.5000	13.5000	13.3000	13.3000	-5.000%	11	180	-16.541%
2025-06-20	14.0000	14.0000	14.0000	14.0000	+18.143%	2	169	-20.714%
2025-06-13	12.0000	12.0000	11.8500	11.8500	+11.372%	12	168	-6.329%
2025-06-05	10.5000	10.6400	10.5000	10.6400	+1.333%	142	162	+4.323%
2025-06-02	10.5000	10.5000	10.5000	10.5000	+16.667%	10	21	+5.714%
2025-05-28	9.0000	9.0000	9.0000	9.0000	-15.651%	1	11	+23.333%
2025-02-24	10.3300	10.6700	10.3300	10.6700	-8.803%	3	11	+4.030%
2025-02-18	11.7000	11.7000	11.7000	11.7000	-9.653%	3	8	-5.128%
2025-02-12	12.8900	13.2000	12.8900	12.9500	+428.571%	13	8	-14.286%
2024-11-12	2.4500	2.4500	2.4500	2.4500	-2.000%	1	3	+353.061%
2024-11-11	2.5000	2.5000	2.5000	2.5000	-1.961%	1	2	+344.000%
2024-10-22	2.5500	2.5500	2.5500	2.5500	0.000%	1	1	+335.294%