Dark

STZ20260116C250
STZ Jan 16 2026 250.00 Call (STZ260116C00250000)
option OPRA

EOD

May 12, 2025

2.10-14.286%(-0.35)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	1.97	2.10	1.93	2.10	-14.286%	14	381	0.000%
2025-05-09	2.52	2.60	2.45	2.45	-12.500%	12	369	-14.286%
2025-05-08	2.80	2.80	2.80	2.80	+5.660%	2	373	-25.000%
2025-05-02	2.65	2.65	2.65	2.65	+6.000%	2	374	-20.755%
2025-05-01	2.65	2.65	2.45	2.50	+3.306%	9	373	-16.000%
2025-04-30	2.42	2.42	2.42	2.42	+10.000%	1	368	-13.223%
2025-04-28	2.30	2.30	2.20	2.20	+12.821%	6	367	-4.545%
2025-04-10	1.90	1.95	1.90	1.95	-35.000%	3	361	+7.692%
2025-04-09	2.80	3.00	2.80	3.00	+15.385%	3	363	-30.000%
2025-04-08	2.60	2.60	2.60	2.60	-10.345%	1	362	-19.231%
2025-04-07	2.96	2.96	2.90	2.90	+2.113%	7	362	-27.586%
2025-04-04	3.80	3.80	2.84	2.84	-39.574%	8	369	-26.056%
2025-04-02	4.70	4.70	4.70	4.70	+14.355%	2	367	-55.319%
2025-03-27	4.00	4.11	4.00	4.11	+28.438%	27	367	-48.905%
2025-03-25	3.20	3.20	3.20	3.20	-48.800%	1	342	-34.375%
2025-03-10	5.40	6.25	5.40	6.25	+25.000%	2	341	-66.400%
2025-03-07	3.80	5.26	3.80	5.00	+25.000%	64	343	-58.000%
2025-03-06	3.67	4.08	3.67	4.00	+21.212%	37	375	-47.500%
2025-03-03	3.38	3.75	3.30	3.30	+13.793%	76	375	-36.364%
2025-02-28	3.60	3.60	2.90	2.90	-3.333%	10	376	-27.586%
2025-02-27	3.02	3.02	3.00	3.00	-23.077%	11	373	-30.000%
2025-02-26	4.00	4.00	3.90	3.90	+2.632%	11	384	-46.154%
2025-02-25	3.80	3.80	3.80	3.80	-12.844%	2	393	-44.737%
2025-02-24	3.90	4.46	3.90	4.36	+17.838%	32	391	-51.835%
2025-02-21	3.90	3.90	3.70	3.70	+15.265%	8	367	-43.243%
2025-02-20	3.10	3.60	3.00	3.21	+0.312%	74	367	-34.579%
2025-02-19	3.50	3.50	2.90	3.20	+6.667%	6	315	-34.375%
2025-02-18	2.65	3.90	2.65	3.00	+81.818%	55	310	-30.000%
2025-02-07	2.30	2.30	1.65	1.65	-26.667%	14	255	+27.273%
2025-02-06	2.25	2.25	2.25	2.25	0.000%	1	257	-6.667%
2025-02-05	2.25	2.25	2.25	2.25	-16.667%	2	258	-6.667%
2025-01-30	2.70	2.70	2.70	2.70	+25.581%	2	260	-22.222%
2025-01-23	2.15	2.15	2.15	2.15	-14.000%	3	260	-2.326%
2025-01-16	2.50	2.50	2.50	2.50	+15.741%	1	263	-16.000%
2025-01-14	2.16	2.16	2.16	2.16	-26.280%	1	263	-2.778%
2025-01-13	2.81	3.31	2.81	2.93	-5.484%	20	263	-28.328%
2025-01-10	5.67	5.67	3.10	3.10	-71.296%	16	264	-32.258%
2025-01-03	10.80	10.80	10.80	10.80	-1.818%	6	264	-80.556%
2025-01-02	11.00	11.00	11.00	11.00	-2.741%	5	261	-80.909%
2024-12-30	12.80	12.80	11.31	11.31	-20.909%	2	261	-81.432%
2024-12-23	14.30	14.30	14.30	14.30	-8.917%	1	261	-85.315%
2024-12-19	15.20	15.70	15.20	15.70	-3.681%	3	260	-86.624%
2024-12-18	16.30	16.30	16.30	16.30	-16.837%	2	257	-87.117%
2024-12-16	19.29	19.60	19.29	19.60	-12.889%	7	262	-89.286%
2024-12-13	22.50	22.50	22.50	22.50	+7.656%	2	262	-90.667%
2024-12-12	20.90	20.90	20.90	20.90	-9.130%	1	261	-89.952%
2024-12-10	24.00	24.00	23.00	23.00	0.000%	10	260	-90.870%
2024-12-06	21.60	23.00	21.20	23.00	+13.300%	24	250	-90.870%
2024-12-02	20.30	20.30	20.30	20.30	-4.019%	1	239	-89.655%
2024-11-29	21.15	21.15	21.15	21.15	-2.535%	4	238	-90.071%
2024-11-22	21.70	21.70	21.70	21.70	-1.364%	4	238	-90.323%
2024-11-19	21.70	22.00	21.70	22.00	+3.529%	17	240	-90.455%
2024-11-15	21.25	21.25	21.25	21.25	+2.410%	10	239	-90.118%
2024-11-12	20.75	20.75	20.75	20.75	+13.512%	1	244	-89.880%
2024-11-08	18.28	18.28	18.28	18.28	+19.790%	2	243	-88.512%
2024-11-06	15.26	15.26	15.26	15.26	-31.261%	7	244	-86.239%
2024-11-05	22.20	22.20	22.20	22.20	+1.277%	7	251	-90.541%
2024-11-04	21.92	21.92	21.92	21.92	+8.838%	1	244	-90.420%
2024-10-29	20.14	20.14	20.14	20.14	-11.473%	5	245	-89.573%
2024-10-24	22.75	22.75	22.75	22.75	+4.358%	2	240	-90.769%
2024-10-18	22.50	22.50	21.80	21.80	+1.869%	110	238	-90.367%
2024-10-17	22.15	22.15	21.40	21.40	-14.056%	19	184	-90.187%
2024-10-14	24.90	24.90	24.90	24.90	+10.177%	10	166	-91.566%
2024-10-08	22.60	22.60	22.60	22.60	+2.727%	29	162	-90.708%
2024-10-07	22.00	22.00	22.00	22.00	-20.000%	7	133	-90.455%
2024-10-03	27.50	27.50	27.50	27.50	-19.118%	2	129	-92.364%
2024-09-27	34.00	34.00	34.00	34.00	+47.826%	2	127	-93.824%
2024-08-30	23.00	23.00	23.00	23.00	-20.690%	2	126	-90.870%
2024-08-16	28.90	29.00	28.90	29.00	+13.725%	8	126	-92.759%
2024-08-14	25.50	25.50	25.50	25.50	+6.250%	1	126	-91.765%
2024-08-13	24.00	24.00	24.00	24.00	-8.745%	1	125	-91.250%
2024-08-09	26.40	26.40	26.30	26.30	+2.976%	6	125	-92.015%
2024-08-07	25.80	25.80	24.90	25.54	+1.956%	13	122	-91.778%
2024-08-05	25.05	25.05	25.05	25.05	-11.170%	2	132	-91.617%
2024-08-01	28.20	28.20	28.20	28.20	+4.444%	1	132	-92.553%
2024-07-30	27.68	27.68	27.00	27.00	-7.216%	6	132	-92.222%
2024-07-29	28.60	29.10	28.44	29.10	+2.249%	3	134	-92.784%
2024-07-22	28.46	28.46	28.46	28.46	-2.534%	10	132	-92.621%
2024-07-19	29.20	29.20	29.20	29.20	-20.652%	4	125	-92.808%
2024-07-05	33.00	36.80	33.00	36.80	-13.817%	14	123	-94.293%
2024-07-03	42.70	42.70	42.70	42.70	+8.321%	1	123	-95.082%
2024-06-17	39.42	39.42	39.42	39.42	+10.112%	5	123	-94.673%
2024-06-14	35.80	35.80	35.80	35.80	+7.089%	10	123	-94.134%
2024-06-04	33.43	33.43	33.43	33.43	-16.089%	2	118	-93.718%
2024-05-06	39.84	39.84	39.84	39.84	-0.549%	1	120	-94.729%
2024-04-30	40.06	40.06	40.06	40.06	-5.741%	1	120	-94.758%
2024-04-16	41.50	42.50	41.50	42.50	-13.968%	3	120	-95.059%
2024-04-03	49.40	49.40	49.40	49.40	+35.714%	1	117	-95.749%
2024-01-25	36.40	36.40	36.40	36.40	-5.208%	5	116	-94.231%
2024-01-24	38.40	38.40	38.40	38.40	-4.478%	2	111	-94.531%
2024-01-23	40.20	40.20	40.20	40.20	-2.640%	100	111	-94.776%
2024-01-17	41.29	41.29	41.29	41.29	+6.693%	2	11	-94.914%
2024-01-05	38.70	38.70	38.70	38.70	+9.632%	1	9	-94.574%
2024-01-04	35.30	35.30	35.30	35.30	+2.319%	3	10	-94.051%
2023-12-29	34.50	34.50	34.50	34.50	+2.071%	1	10	-93.913%
2023-12-28	33.80	33.80	33.80	33.80	+1.502%	1	10	-93.787%
2023-12-27	33.30	33.30	33.30	33.30	+5.380%	1	9	-93.694%
2023-12-20	31.60	31.60	31.60	31.60	-3.951%	1	8	-93.354%
2023-12-18	32.90	32.90	32.90	32.90	+4.114%	1	8	-93.617%
2023-12-12	31.60	31.60	31.60	31.60	-10.860%	1	8	-93.354%
2023-12-01	35.45	35.45	35.45	35.45	+9.684%	1	7	-94.076%
2023-11-17	32.90	32.90	32.32	32.32	-14.745%	3	7	-93.502%
2023-11-14	37.91	37.91	37.91	37.91	-1.915%	2	5	-94.461%
2023-11-03	38.65	38.65	38.65	38.65	+14.688%	2	7	-94.567%
2023-10-26	33.60	33.70	33.60	33.70	+5.313%	2	5	-93.769%
2023-10-18	32.00	32.00	32.00	32.00	-6.977%	1	3	-93.438%
2023-10-10	34.40	34.40	34.40	34.40	-30.152%	1	2	-93.895%
2023-09-25	49.25	49.25	49.25	49.25	0.000%	1	1	-95.736%