Dark

STZ20270115P150
STZ Jan 15 2027 150.00 Put (STZ270115P00150000)
option OPRA

EOD

Aug 24, 2026

17.00-19.925%(-4.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	17.0000	17.0000	17.0000	17.0000	-19.925%	1	1,045	0.000%
2026-08-20	21.2300	21.2300	21.2300	21.2300	-3.937%	1	1,045	-19.925%
2026-08-19	22.1000	22.1000	22.1000	22.1000	+9.786%	2	1,046	-23.077%
2026-08-12	20.1300	20.1300	20.1300	20.1300	+5.393%	2	1,045	-15.549%
2026-08-07	19.2000	19.2000	19.1000	19.1000	-18.550%	6	1,043	-10.995%
2026-07-31	23.4500	23.4500	23.4500	23.4500	+0.471%	2	1,043	-27.505%
2026-07-07	23.3400	23.3400	23.3400	23.3400	-5.314%	1	1,043	-27.164%
2026-07-06	24.8500	25.0000	24.6500	24.6500	+36.944%	3	1,044	-31.034%
2026-06-17	18.0000	18.0000	18.0000	18.0000	-6.929%	5	1,047	-5.556%
2026-06-10	19.3400	19.3400	19.3400	19.3400	-10.130%	1	1,047	-12.099%
2026-06-02	21.5200	21.5200	21.5200	21.5200	+16.324%	1	1,047	-21.004%
2026-05-28	22.0000	22.0000	18.5000	18.5000	+16.793%	3	1,047	-8.108%
2026-05-27	15.8400	15.8400	15.8400	15.8400	+4.142%	1	1,048	+7.323%
2026-05-22	15.2300	15.2300	15.2100	15.2100	-0.131%	4	1,048	+11.769%
2026-05-20	15.2300	15.2300	15.2300	15.2300	+11.168%	1	1,049	+11.622%
2026-05-06	13.6000	13.8000	13.6000	13.7000	-7.432%	54	1,049	+24.088%
2026-05-05	14.8000	14.8000	14.8000	14.8000	-2.632%	25	1,053	+14.865%
2026-05-04	15.2000	15.2000	15.2000	15.2000	+13.602%	25	1,071	+11.842%
2026-05-01	13.3800	13.3800	13.3800	13.3800	-7.724%	1	1,047	+27.055%
2026-04-29	14.4000	14.5000	14.4000	14.5000	+9.932%	201	1,047	+17.241%
2026-04-27	13.2000	13.2000	13.1900	13.1900	+29.951%	50	1,246	+28.886%
2026-04-17	10.0200	10.1500	10.0200	10.1500	+0.495%	2	1,290	+67.488%
2026-04-16	10.1000	10.1000	10.1000	10.1000	+5.318%	5	1,289	+68.317%
2026-04-14	9.5900	9.5900	9.5900	9.5900	+4.239%	1	1,284	+77.268%
2026-04-10	9.2000	9.2000	9.2000	9.2000	-41.772%	1	1,285	+84.783%
2026-03-27	15.8000	15.8000	15.8000	15.8000	-3.659%	1	1,284	+7.595%
2026-03-20	16.4000	16.4000	16.4000	16.4000	-1.796%	3	1,284	+3.659%
2026-03-05	16.7000	16.7000	16.7000	16.7000	+5.031%	1	1,285	+1.796%
2026-03-04	15.9000	15.9000	15.9000	15.9000	+8.904%	1	1,286	+6.918%
2026-03-03	15.6000	15.6000	14.6000	14.6000	+5.797%	3	1,287	+16.438%
2026-02-23	13.8000	13.8000	13.8000	13.8000	+19.068%	6	1,287	+23.188%
2026-02-05	11.4500	11.5900	11.4500	11.5900	-19.792%	2	1,293	+46.678%
2026-02-02	14.3900	14.4500	14.3900	14.4500	+1.761%	2	1,295	+17.647%
2026-01-29	14.2000	14.2000	14.2000	14.2000	+9.399%	1	1,295	+19.718%
2026-01-28	13.0000	13.0000	12.7800	12.9800	+1.406%	4	1,296	+30.971%
2026-01-27	12.9000	12.9000	12.7000	12.8000	+0.156%	252	1,294	+32.813%
2026-01-23	12.7800	12.7800	12.7800	12.7800	+2.077%	1	1,042	+33.020%
2026-01-22	12.5200	12.5200	12.5200	12.5200	-6.497%	1	1,041	+35.783%
2026-01-21	13.3900	13.3900	13.3900	13.3900	-0.075%	3	1,040	+26.960%
2026-01-15	13.7000	13.7000	13.4000	13.4000	-14.650%	17	1,043	+26.866%
2026-01-13	15.6900	15.7200	15.6900	15.7000	+5.228%	11	1,055	+8.280%
2026-01-12	14.9200	14.9200	14.9200	14.9200	-19.351%	1	1,044	+13.941%
2026-01-08	18.5000	18.5000	18.5000	18.5000	-17.778%	10	1,043	-8.108%
2026-01-07	22.5000	22.5000	22.5000	22.5000	+7.914%	2	1,053	-24.444%
2026-01-05	20.5000	20.9000	20.5000	20.8500	-12.615%	6	1,055	-18.465%
2025-12-31	22.5000	23.8600	22.5000	23.8600	+2.624%	5	1,055	-28.751%
2025-12-24	23.2500	23.2500	23.2500	23.2500	-12.264%	3	1,058	-26.882%
2025-12-22	26.5000	26.5000	26.5000	26.5000	+2.673%	2	1,056	-35.849%
2025-12-19	25.7700	25.8100	25.7700	25.8100	+15.018%	2	1,056	-34.134%
2025-12-17	22.4400	22.4400	22.4400	22.4400	+12.144%	25	1,058	-24.242%
2025-12-12	19.9800	20.0100	19.9800	20.0100	+1.677%	12	1,033	-15.042%
2025-12-11	19.3500	21.0000	19.0000	19.6800	-20.324%	16	1,041	-13.618%
2025-12-04	24.5000	24.7000	24.5000	24.7000	-8.856%	3	1,031	-31.174%
2025-11-26	27.0000	27.1000	27.0000	27.1000	-4.206%	13	1,026	-37.269%
2025-11-25	28.5000	28.6200	28.2900	28.2900	-8.742%	4	1,026	-39.908%
2025-11-20	31.0000	31.0000	31.0000	31.0000	+7.639%	2	1,022	-45.161%
2025-11-17	28.8000	28.8000	28.8000	28.8000	-7.987%	1	1,024	-40.972%
2025-11-13	31.3000	31.3000	31.3000	31.3000	+4.160%	2	1,025	-45.687%
2025-11-12	30.0500	30.0500	30.0500	30.0500	+18.307%	25	1,027	-43.428%
2025-10-27	25.4000	25.4000	25.4000	25.4000	+3.885%	10	1,012	-33.071%
2025-10-21	24.4500	24.4500	24.4500	24.4500	+2.301%	1	1,012	-30.470%
2025-10-08	23.9000	23.9000	23.9000	23.9000	-5.083%	4	1,011	-28.870%
2025-10-07	23.5300	25.1800	23.5300	25.1800	+0.199%	3	1,018	-32.486%
2025-10-03	25.1300	25.1300	25.1300	25.1300	-12.439%	1	1,018	-32.352%
2025-09-30	28.7000	28.7000	28.7000	28.7000	-4.174%	1	1,017	-40.767%
2025-09-23	29.9500	29.9500	29.9500	29.9500	+4.720%	1	1,018	-43.239%
2025-09-22	28.6000	28.6000	28.6000	28.6000	-1.379%	1	1,019	-40.559%
2025-09-19	29.0000	29.0000	29.0000	29.0000	0.000%	3	1,018	-41.379%
2025-09-18	29.0000	29.0000	29.0000	29.0000	+3.387%	2	1,015	-41.379%
2025-09-17	28.2000	28.2000	28.0500	28.0500	+0.538%	6	1,017	-39.394%
2025-09-16	27.9000	27.9000	27.9000	27.9000	+1.936%	1	1,021	-39.068%
2025-09-15	27.3700	27.3700	27.3700	27.3700	+9.480%	2	1,020	-37.888%
2025-09-12	25.0000	25.0000	25.0000	25.0000	+6.655%	1	1,018	-32.000%
2025-09-11	23.5000	23.5000	23.3200	23.4400	+4.178%	4	1,017	-27.474%
2025-09-10	22.5000	22.5000	22.5000	22.5000	+2.041%	1	1,013	-24.444%
2025-09-09	22.0500	22.0500	22.0500	22.0500	-0.676%	1	1,012	-22.902%
2025-09-08	22.4200	22.4200	22.2000	22.2000	+6.475%	3	1,011	-23.423%
2025-09-05	21.8500	21.8500	20.7400	20.8500	-8.793%	25	1,008	-18.465%
2025-09-04	22.0000	22.8600	21.8000	22.8600	+7.830%	612	983	-25.634%
2025-09-03	19.9200	21.2000	19.9200	21.2000	+7.614%	12	371	-19.811%
2025-09-02	19.8100	20.0000	19.7000	19.7000	+16.499%	10	359	-13.706%
2025-08-27	16.9600	16.9600	16.8000	16.9100	+8.397%	52	349	+0.532%
2025-08-25	15.9000	15.9000	15.6000	15.6000	+13.043%	2	301	+8.974%
2025-08-19	13.8000	13.8000	13.8000	13.8000	-4.828%	50	299	+23.188%
2025-08-15	14.5000	14.5000	14.5000	14.5000	+10.856%	5	249	+17.241%
2025-08-08	13.0700	13.0800	13.0700	13.0800	+4.640%	3	254	+29.969%
2025-07-28	12.5000	12.5000	12.5000	12.5000	+2.627%	1	257	+36.000%
2025-07-25	12.1800	12.1800	12.1800	12.1800	+0.082%	2	256	+39.573%
2025-07-23	11.7800	12.1700	11.7800	12.1700	-0.246%	15	258	+39.688%
2025-07-22	12.2000	12.2000	12.2000	12.2000	-3.098%	1	243	+39.344%
2025-07-18	12.5900	12.5900	12.5900	12.5900	-14.932%	3	244	+35.028%
2025-07-16	14.8000	14.8000	14.8000	14.8000	-4.762%	5	241	+14.865%
2025-07-15	15.5400	15.5400	15.5400	15.5400	+2.237%	5	246	+9.395%
2025-07-14	15.2000	15.2000	15.2000	15.2000	+18.750%	5	251	+11.842%
2025-07-10	11.0000	12.8000	11.0000	12.8000	-1.840%	7	246	+32.813%
2025-07-03	13.0400	13.0400	13.0400	13.0400	+6.016%	3	242	+30.368%
2025-07-02	14.0000	14.0000	12.3000	12.3000	-19.765%	12	242	+38.211%
2025-07-01	16.9000	16.9000	15.3300	15.3300	-7.091%	58	244	+10.894%
2025-06-30	17.2000	17.2000	16.5000	16.5000	-6.780%	101	190	+3.030%
2025-06-27	17.0000	17.7000	17.0000	17.7000	+2.847%	4	89	-3.955%
2025-06-26	17.2000	17.2100	17.2000	17.2100	+4.430%	51	85	-1.220%
2025-06-24	16.4400	16.4800	16.4400	16.4800	-7.364%	2	48	+3.155%
2025-06-23	17.7900	17.7900	17.7900	17.7900	+4.647%	3	47	-4.441%
2025-06-20	17.0000	17.0000	17.0000	17.0000	-1.048%	2	44	0.000%
2025-06-18	16.9000	17.1800	16.9000	17.1800	+7.375%	2	43	-1.048%
2025-06-16	16.0000	16.0000	16.0000	16.0000	+6.525%	1	43	+6.250%
2025-06-11	14.7000	15.0200	14.7000	15.0200	+9.956%	5	43	+13.182%
2025-06-06	13.6600	13.6600	13.6600	13.6600	+0.294%	2	40	+24.451%
2025-06-05	13.6200	13.6200	13.6200	13.6200	+4.769%	1	39	+24.816%
2025-06-03	13.0000	13.0000	13.0000	13.0000	-7.143%	1	39	+30.769%
2025-06-02	14.0000	14.0000	14.0000	14.0000	+14.754%	10	38	+21.429%
2025-05-30	12.2000	12.2000	12.2000	12.2000	+4.274%	2	48	+39.344%
2025-05-29	11.7200	11.7200	11.7000	11.7000	+10.377%	3	47	+45.299%
2025-05-28	9.6000	10.6000	9.6000	10.6000	+6.000%	8	44	+60.377%
2025-05-27	10.0000	10.0000	10.0000	10.0000	-4.762%	1	37	+70.000%
2025-05-23	10.5000	10.5000	10.5000	10.5000	+13.514%	4	37	+61.905%
2025-05-21	9.2500	9.2500	9.2500	9.2500	-7.500%	1	37	+83.784%
2025-04-24	10.0000	10.0000	10.0000	10.0000	-8.257%	10	36	+70.000%
2025-04-17	10.9000	10.9000	10.9000	10.9000	-12.939%	1	35	+55.963%
2025-04-10	12.5200	12.5200	12.5200	12.5200	-15.405%	5	35	+35.783%
2025-04-09	17.3800	17.3800	14.8000	14.8000	-15.429%	2	35	+14.865%
2025-04-07	17.5000	17.5000	17.5000	17.5000	+10.970%	10	34	-2.857%
2025-04-04	15.7900	15.7900	15.7700	15.7700	+33.644%	10	35	+7.800%
2025-03-28	12.2000	12.2000	11.8000	11.8000	-0.085%	16	34	+44.068%
2025-03-10	11.8100	11.8100	11.8100	11.8100	-9.154%	2	38	+43.946%
2025-03-03	13.5000	13.5000	13.0000	13.0000	-7.143%	3	40	+30.769%
2025-02-27	14.2400	14.2400	14.0000	14.0000	+7.692%	10	43	+21.429%
2025-02-26	13.0000	13.0000	13.0000	13.0000	+2.362%	5	33	+30.769%
2025-02-24	12.7000	12.7000	12.7000	12.7000	-11.989%	1	28	+33.858%
2025-02-21	14.4300	14.4300	14.4300	14.4300	-3.800%	2	27	+17.810%
2025-02-19	14.8900	15.0000	14.8900	15.0000	-3.163%	6	26	+13.333%
2025-02-18	15.5000	15.5000	15.4900	15.4900	-2.579%	3	20	+9.748%
2025-02-13	15.9000	15.9000	15.9000	15.9000	-4.217%	1	17	+6.918%
2025-02-12	16.4000	17.1000	16.4000	16.6000	+10.667%	13	17	+2.410%
2025-02-10	15.0000	15.0000	15.0000	15.0000	+13.636%	1	16	+13.333%
2025-02-05	13.2000	13.2000	13.2000	13.2000	+3.937%	10	16	+28.788%
2025-02-03	12.7000	12.7000	12.7000	12.7000	+51.190%	1	10	+33.858%
2025-01-21	8.5000	8.5000	8.4000	8.4000	+7.692%	2	7	+102.381%
2025-01-10	5.5000	7.8000	5.5000	7.8000	+188.889%	6	7	+117.949%
2024-12-19	2.7000	2.7000	2.7000	2.7000	+12.500%	1	4	+529.630%
2024-12-12	2.4000	2.4000	2.4000	2.4000	+4.348%	1	3	+608.333%
2024-12-10	2.3000	2.3000	2.3000	2.3000	-13.208%	1	2	+639.130%
2024-11-29	2.6500	2.6500	2.6500	2.6500	0.000%	2	1	+541.509%