Dark

STZ20270115P145
STZ Jan 15 2027 145.00 Put (STZ270115P00145000)
option OPRA

EOD

Aug 21, 2026

15.45-6.364%(-1.05)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	15.3500	15.4500	15.3200	15.4500	-6.364%	6	1,032	0.000%
2026-08-19	17.0000	17.0000	16.5000	16.5000	+5.096%	18	1,032	-6.364%
2026-08-13	15.7000	15.7000	15.7000	15.7000	-1.258%	1	1,037	-1.592%
2026-08-07	15.9000	15.9000	15.9000	15.9000	-17.445%	6	1,038	-2.830%
2026-08-03	19.2600	19.2600	19.2600	19.2600	-7.979%	1	1,038	-19.782%
2026-07-30	20.9300	20.9300	20.9300	20.9300	+8.165%	2	1,037	-26.183%
2026-07-28	19.4700	19.4700	19.3400	19.3500	-6.068%	3	1,039	-20.155%
2026-07-27	21.1000	21.1000	20.6000	20.6000	+2.488%	2	1,036	-25.000%
2026-07-24	22.4000	22.4000	20.1000	20.1000	+8.649%	9	1,034	-23.134%
2026-07-16	18.5000	18.5000	18.5000	18.5000	+43.411%	1	1,025	-16.486%
2026-06-26	12.9000	12.9000	12.9000	12.9000	-6.522%	1	1,026	+19.767%
2026-06-22	13.8000	13.8000	13.8000	13.8000	-0.791%	2	1,027	+11.957%
2026-06-16	13.9100	13.9100	13.9100	13.9100	-27.477%	1	1,028	+11.071%
2026-06-02	19.1800	19.1800	19.1800	19.1800	+12.229%	3	1,029	-19.447%
2026-05-29	17.0900	17.0900	17.0900	17.0900	+8.439%	1	1,029	-9.596%
2026-05-28	16.0000	16.0000	15.7600	15.7600	+7.798%	3	1,029	-1.967%
2026-05-18	14.6200	14.6200	14.6200	14.6200	+41.942%	10	1,032	+5.677%
2026-04-30	10.3000	10.3000	10.3000	10.3000	-6.364%	19	1,022	+50.000%
2026-04-28	11.0000	11.0000	11.0000	11.0000	+20.879%	1	1,041	+40.455%
2026-04-20	9.1000	9.1000	9.1000	9.1000	+7.185%	1	1,040	+69.780%
2026-04-17	8.2400	8.4900	8.2400	8.4900	-0.118%	6	1,041	+81.979%
2026-04-15	8.5000	8.5000	8.5000	8.5000	-2.299%	2	1,038	+81.765%
2026-04-10	8.7000	8.7000	8.7000	8.7000	-13.000%	1	1,036	+77.586%
2026-04-09	10.0000	10.0000	10.0000	10.0000	-24.585%	1	1,035	+54.500%
2026-04-06	13.2600	13.2600	13.2600	13.2600	+5.238%	1	1,035	+16.516%
2026-03-24	12.6000	12.6000	12.6000	12.6000	-7.625%	1	1,035	+22.619%
2026-03-17	13.6400	13.6400	13.6400	13.6400	+1.037%	20	1,036	+13.270%
2026-03-16	13.5000	13.5000	13.5000	13.5000	-6.250%	40	1,056	+14.444%
2026-03-05	14.4100	14.4100	14.4000	14.4000	+22.553%	10	1,096	+7.292%
2026-02-23	11.7500	11.7500	11.7500	11.7500	-9.266%	1	1,086	+31.489%
2026-02-20	12.9500	12.9500	12.9500	12.9500	+36.316%	1	1,085	+19.305%
2026-02-10	9.2000	9.5000	9.2000	9.5000	-7.767%	2	1,084	+62.632%
2026-02-06	10.3000	10.3000	10.3000	10.3000	+0.980%	2	1,082	+50.000%
2026-02-05	10.2000	10.2000	10.2000	10.2000	-2.857%	10	1,084	+51.471%
2026-02-04	10.5000	10.5000	10.5000	10.5000	-18.288%	7	1,094	+47.143%
2026-01-30	12.2500	12.8500	12.2500	12.8500	+12.719%	7	1,094	+20.233%
2026-01-29	11.4000	11.4000	11.4000	11.4000	+5.069%	10	1,098	+35.526%
2026-01-28	10.8500	10.8500	10.8500	10.8500	-4.067%	10	1,088	+42.396%
2026-01-23	11.3100	11.3100	11.3100	11.3100	+7.714%	3	1,078	+36.605%
2026-01-21	11.1500	11.1500	10.5000	10.5000	-12.500%	23	1,075	+47.143%
2026-01-16	12.0000	12.0000	12.0000	12.0000	-1.639%	1	1,094	+28.750%
2026-01-14	12.7000	12.7000	12.2000	12.2000	-27.853%	19	1,094	+26.639%
2026-01-08	15.6100	16.9100	15.6100	16.9100	-9.086%	33	1,109	-8.634%
2026-01-05	18.0000	18.6000	18.0000	18.6000	-10.577%	9	1,110	-16.935%
2025-12-31	20.8000	20.8000	20.8000	20.8000	+2.463%	12	1,104	-25.721%
2025-12-30	20.3000	20.3000	20.3000	20.3000	-4.426%	9	1,104	-23.892%
2025-12-26	21.3000	21.3000	21.2400	21.2400	+23.488%	2	1,097	-27.260%
2025-12-11	17.6200	17.6200	17.2000	17.2000	-7.027%	11	1,097	-10.174%
2025-12-10	18.6400	18.6400	18.5000	18.5000	-16.854%	11	1,108	-16.486%
2025-12-03	22.2500	22.2500	22.2500	22.2500	-12.574%	1	1,117	-30.562%
2025-11-25	25.3100	25.4500	25.3100	25.4500	+27.250%	3	1,118	-39.293%
2025-10-07	20.1000	20.1000	20.0000	20.0000	-21.875%	3	1,112	-22.750%
2025-09-30	25.6000	25.6000	25.6000	25.6000	-2.662%	1	1,112	-39.648%
2025-09-24	26.3000	26.3000	26.3000	26.3000	+3.953%	5	1,113	-41.255%
2025-09-16	25.3000	25.3000	25.3000	25.3000	+3.476%	10	1,108	-38.933%
2025-09-15	23.8300	24.4500	23.8300	24.4500	+8.186%	4	1,098	-36.810%
2025-09-12	21.8500	22.6000	21.8500	22.6000	+9.337%	3	1,097	-31.637%
2025-09-11	20.6700	20.6700	20.6700	20.6700	-0.625%	2	1,097	-25.254%
2025-09-10	20.0000	20.8000	20.0000	20.8000	+5.852%	207	1,095	-25.721%
2025-09-09	19.7000	19.7000	19.6500	19.6500	+0.255%	3	888	-21.374%
2025-09-08	19.9000	19.9000	19.4000	19.6000	-0.102%	143	891	-21.173%
2025-09-04	19.7000	19.8100	19.6000	19.6200	+2.723%	656	759	-21.254%
2025-09-03	18.6000	19.1000	18.5500	19.1000	+12.353%	38	103	-19.110%
2025-09-02	17.0000	17.0000	17.0000	17.0000	+10.749%	1	88	-9.118%
2025-08-28	15.3500	15.3500	15.3500	15.3500	+6.597%	5	88	+0.651%
2025-08-26	14.3000	14.6200	14.3000	14.4000	+2.857%	4	91	+7.292%
2025-08-25	12.8000	14.0000	12.8000	14.0000	+11.554%	3	89	+10.357%
2025-08-15	12.5500	12.5500	12.5500	12.5500	+19.410%	5	86	+23.108%
2025-07-02	10.5100	10.5100	10.5100	10.5100	-28.986%	1	81	+47.003%
2025-06-30	14.8000	14.8000	14.8000	14.8000	-2.632%	1	81	+4.392%
2025-06-27	15.2000	15.2000	15.2000	15.2000	-3.797%	1	80	+1.645%
2025-06-20	15.8000	15.8000	15.8000	15.8000	+28.874%	2	79	-2.215%
2025-06-05	12.2600	12.2600	12.2600	12.2600	+19.493%	1	78	+26.020%
2025-03-27	10.2600	10.2600	10.2600	10.2600	-7.568%	5	78	+50.585%
2025-02-25	11.3000	11.3000	11.1000	11.1000	-1.596%	71	78	+39.189%
2025-02-05	11.2800	11.2800	11.2800	11.2800	+464.000%	5	7	+36.968%
2024-12-10	2.0000	2.0000	2.0000	2.0000	-9.091%	1	2	+672.500%
2024-11-29	2.2000	2.2000	2.2000	2.2000	0.000%	2	1	+602.273%