Dark

BZAI20260821C2
BZAI Aug 21 2026 2.00 Call (BZAI260821C00002000)
option OPRA

EOD

Jul 29, 2026

0.0400+33.333%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0400	0.0400	0.0400	0.0400	+33.333%	6	2,062	0.000%
2026-07-24	0.0300	0.0300	0.0300	0.0300	-40.000%	5	2,068	+33.333%
2026-07-23	0.0500	0.0500	0.0500	0.0500	+25.000%	8	2,073	-20.000%
2026-07-21	0.0500	0.0500	0.0400	0.0400	-20.000%	8	2,072	0.000%
2026-07-17	0.1000	0.1000	0.0500	0.0500	0.000%	2	2,071	-20.000%
2026-07-15	0.0500	0.0500	0.0500	0.0500	0.000%	23	2,070	-20.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-28.571%	30	2,089	-20.000%
2026-07-10	0.0500	0.0700	0.0500	0.0700	+40.000%	2	2,079	-42.857%
2026-07-09	0.0700	0.0700	0.0500	0.0500	-50.000%	204	2,077	-20.000%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+100.000%	10	1,877	-60.000%
2026-07-07	0.1200	0.1500	0.0500	0.0500	-50.000%	83	1,877	-20.000%
2026-07-06	0.1100	0.1500	0.1000	0.1000	-33.333%	64	1,828	-60.000%
2026-07-02	0.1100	0.1500	0.1100	0.1500	+36.364%	42	1,800	-73.333%
2026-07-01	0.1500	0.1500	0.1000	0.1100	0.000%	11	1,800	-63.636%
2026-06-30	0.1300	0.1500	0.1000	0.1100	-26.667%	62	1,794	-63.636%
2026-06-29	0.1200	0.1500	0.1200	0.1500	0.000%	15	1,789	-73.333%
2026-06-26	0.1200	0.1500	0.1200	0.1500	0.000%	45	1,784	-73.333%
2026-06-24	0.1500	0.1500	0.1500	0.1500	-11.765%	22	1,743	-73.333%
2026-06-23	0.2800	0.2800	0.1700	0.1700	-32.000%	17	1,763	-76.471%
2026-06-22	0.2000	0.3000	0.2000	0.2500	+66.667%	228	1,758	-84.000%
2026-06-18	0.1500	0.2000	0.1400	0.1500	-25.000%	10	1,563	-73.333%
2026-06-17	0.3000	0.3000	0.1800	0.2000	-33.333%	171	1,563	-80.000%
2026-06-16	0.3500	0.3500	0.2500	0.3000	+20.000%	8	1,433	-86.667%
2026-06-15	0.2000	0.2500	0.2000	0.2500	+25.000%	8	1,431	-84.000%
2026-06-12	0.2500	0.2500	0.2000	0.2000	-20.000%	48	1,428	-80.000%
2026-06-11	0.2000	0.2500	0.2000	0.2500	+19.048%	31	1,413	-84.000%
2026-06-10	0.2300	0.2500	0.2100	0.2100	-16.000%	31	1,431	-80.952%
2026-06-09	0.3400	0.3400	0.2000	0.2500	-28.571%	114	1,450	-84.000%
2026-06-08	0.3500	0.3500	0.3000	0.3500	+12.903%	13	1,459	-88.571%
2026-06-05	0.3000	0.3500	0.3000	0.3100	-22.500%	45	1,457	-87.097%
2026-06-04	0.4000	0.4000	0.4000	0.4000	-2.439%	1	1,476	-90.000%
2026-06-03	0.3700	0.4100	0.3700	0.4100	-4.651%	16	1,475	-90.244%
2026-06-02	0.4400	0.4600	0.4200	0.4300	-2.273%	74	1,490	-90.698%
2026-06-01	0.3700	0.4400	0.3700	0.4400	+25.714%	283	1,439	-90.909%
2026-05-29	0.3300	0.3600	0.3200	0.3500	+34.615%	28	1,217	-88.571%
2026-05-28	0.3000	0.3000	0.2600	0.2600	-7.143%	35	1,212	-84.615%
2026-05-27	0.3000	0.3000	0.2800	0.2800	-3.448%	12	1,211	-85.714%
2026-05-26	0.2500	0.2900	0.2500	0.2900	+26.087%	11	1,201	-86.207%
2026-05-22	0.3000	0.3000	0.2300	0.2300	-8.000%	64	1,145	-82.609%
2026-05-21	0.2200	0.2500	0.2200	0.2500	+25.000%	4	1,141	-84.000%
2026-05-20	0.1800	0.2100	0.1800	0.2000	+33.333%	98	1,141	-80.000%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-16.667%	36	1,066	-73.333%
2026-05-15	0.3000	0.3000	0.1800	0.1800	-55.000%	226	1,066	-77.778%
2026-05-14	0.5000	0.5000	0.3800	0.4000	0.000%	24	1,032	-90.000%
2026-05-13	0.3500	0.4000	0.3000	0.4000	+14.286%	326	636	-90.000%
2026-05-12	0.4300	0.4300	0.3500	0.3500	-20.455%	65	636	-88.571%
2026-05-11	0.5000	0.5000	0.4300	0.4400	-2.222%	40	636	-90.909%
2026-05-08	0.4500	0.4500	0.4500	0.4500	+12.500%	30	605	-91.111%
2026-05-07	0.5500	0.5500	0.4000	0.4000	-2.439%	119	585	-90.000%
2026-05-06	0.4000	0.4600	0.3000	0.4100	-46.753%	54	468	-90.244%
2026-05-05	0.8000	0.8000	0.7700	0.7700	-7.229%	16	445	-94.805%
2026-05-04	0.8500	1.1300	0.7500	0.8300	+48.214%	142	434	-95.181%
2026-05-01	0.5500	0.5600	0.5100	0.5600	+7.692%	14	447	-92.857%
2026-04-30	0.5400	0.5400	0.5200	0.5200	-30.667%	5	447	-92.308%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+74.419%	1	443	-94.667%
2026-04-28	0.5700	0.5700	0.4300	0.4300	-33.846%	320	442	-90.698%
2026-04-27	0.6500	0.6500	0.5600	0.6500	+18.182%	33	303	-93.846%
2026-04-24	0.5000	0.5500	0.4000	0.5500	0.000%	54	270	-92.727%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-1.786%	2	270	-92.727%
2026-04-22	0.5600	0.5600	0.5600	0.5600	-13.846%	3	268	-92.857%
2026-04-21	0.8000	0.8000	0.6500	0.6500	-18.750%	4	269	-93.846%
2026-04-20	0.7600	0.8000	0.7600	0.8000	-20.000%	20	269	-95.000%
2026-04-17	0.6500	1.0000	0.6000	1.0000	+150.000%	47	249	-96.000%
2026-04-16	0.3700	0.4000	0.3700	0.4000	0.000%	136	266	-90.000%
2026-04-15	0.4000	0.4000	0.4000	0.4000	-11.111%	3	335	-90.000%
2026-04-14	0.4000	0.5000	0.4000	0.4500	-18.182%	111	332	-91.111%
2026-04-13	0.5000	0.5500	0.5000	0.5500	-31.250%	6	221	-92.727%
2026-04-09	0.6500	0.8000	0.6500	0.8000	+86.047%	20	219	-95.000%
2026-04-08	0.4700	0.5000	0.4300	0.4300	-4.444%	4	233	-90.698%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-2.174%	10	233	-91.111%
2026-04-02	0.4500	0.5000	0.4200	0.4600	+15.000%	172	171	-91.304%
2026-03-31	0.3700	0.4000	0.3700	0.4000	-11.111%	3	171	-90.000%
2026-03-27	0.5000	0.5000	0.4500	0.4500	+12.500%	2	172	-91.111%
2026-03-26	0.3200	0.4000	0.3200	0.4000	+33.333%	37	170	-90.000%
2026-03-25	0.3500	0.3500	0.3000	0.3000	+50.000%	3	170	-86.667%
2026-03-20	0.1400	0.3500	0.1400	0.2000	+11.111%	3	167	-80.000%
2026-03-11	0.3500	0.3500	0.1800	0.1800	-37.931%	12	168	-77.778%
2026-02-17	0.2900	0.2900	0.2900	0.2900	+16.000%	30	158	-86.207%
2026-02-04	0.2500	0.2500	0.2500	0.2500	-50.000%	1	128	-84.000%
2026-02-02	0.5000	0.5000	0.5000	0.5000	+38.889%	7	117	-92.000%
2026-01-29	0.4400	0.5700	0.3500	0.3600	-34.545%	104	110	-88.889%
2026-01-28	0.5500	0.5500	0.5500	0.5500	-15.385%	3	7	-92.727%
2026-01-27	0.6500	0.6500	0.6500	0.6500	-7.143%	3	4	-93.846%
2026-01-22	0.7000	0.7000	0.7000	0.7000	0.000%	1	1	-94.286%

.dark-mode .F0Yq8l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0Yq8l{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20260821C2BZAI Aug 21 2026 2.00 Call (BZAI260821C00002000)option OPRA

BZAI20260821C2
BZAI Aug 21 2026 2.00 Call (BZAI260821C00002000)
option OPRA