Dark

BZAI20260821C3
BZAI Aug 21 2026 3.00 Call (BZAI260821C00003000)
option OPRA

EOD

Jul 27, 2026

0.0100-75.000%(-0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0200	0.0100	0.0100	-75.000%	15	2,766	0.000%
2026-07-23	0.0400	0.0400	0.0400	0.0400	-20.000%	10	2,766	-75.000%
2026-07-21	0.0500	0.0500	0.0500	0.0500	0.000%	2	2,756	-80.000%
2026-07-14	0.0500	0.0500	0.0500	0.0500	0.000%	8	2,754	-80.000%
2026-07-09	0.0500	0.0500	0.0500	0.0500	-28.571%	15	2,754	-80.000%
2026-07-08	0.0700	0.0700	0.0700	0.0700	+40.000%	7	2,750	-85.714%
2026-07-07	0.0500	0.0500	0.0500	0.0500	0.000%	12	2,750	-80.000%
2026-07-06	0.0500	0.0500	0.0500	0.0500	-44.444%	48	2,738	-80.000%
2026-07-02	0.0900	0.0900	0.0900	0.0900	+80.000%	10	2,690	-88.889%
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	10	2,690	-80.000%
2026-06-30	0.0500	0.0500	0.0500	0.0500	-37.500%	2	2,690	-80.000%
2026-06-29	0.0500	0.0800	0.0500	0.0800	+33.333%	22	2,691	-87.500%
2026-06-26	0.0600	0.0600	0.0600	0.0600	+20.000%	10	2,691	-83.333%
2026-06-24	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,691	-80.000%
2026-06-23	0.0500	0.0500	0.0500	0.0500	-50.000%	1	2,692	-80.000%
2026-06-22	0.0800	0.1000	0.0800	0.1000	+100.000%	18	2,693	-90.000%
2026-06-18	0.0500	0.0500	0.0500	0.0500	0.000%	1	2,695	-80.000%
2026-06-17	0.0500	0.0500	0.0500	0.0500	-50.000%	20	2,695	-80.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	0.000%	31	2,700	-90.000%
2026-06-12	0.0700	0.1000	0.0700	0.1000	-16.667%	14	2,729	-90.000%
2026-06-11	0.1200	0.1200	0.1200	0.1200	0.000%	5	2,729	-91.667%
2026-06-10	0.1200	0.1200	0.1200	0.1200	-14.286%	1	2,724	-91.667%
2026-06-08	0.1400	0.1400	0.1400	0.1400	-17.647%	10	2,725	-92.857%
2026-06-04	0.1700	0.1700	0.1700	0.1700	-29.167%	60	2,735	-94.118%
2026-06-02	0.2500	0.2500	0.2000	0.2400	+9.091%	219	2,795	-95.833%
2026-06-01	0.2000	0.2300	0.1500	0.2200	+46.667%	507	2,731	-95.455%
2026-05-29	0.1300	0.1500	0.1200	0.1500	+50.000%	540	2,577	-93.333%
2026-05-28	0.1100	0.1100	0.1000	0.1000	0.000%	22	2,314	-90.000%
2026-05-27	0.1300	0.1300	0.1000	0.1000	-33.333%	37	2,332	-90.000%
2026-05-26	0.1000	0.1500	0.1000	0.1500	+66.667%	215	2,363	-93.333%
2026-05-22	0.1200	0.1200	0.0900	0.0900	-40.000%	138	2,478	-88.889%
2026-05-21	0.1000	0.1500	0.1000	0.1500	+25.000%	915	2,044	-93.333%
2026-05-20	0.0800	0.1500	0.0800	0.1200	+20.000%	24	2,044	-91.667%
2026-05-19	0.1000	0.1000	0.1000	0.1000	0.000%	60	1,511	-90.000%
2026-05-18	0.1000	0.1000	0.1000	0.1000	0.000%	470	1,511	-90.000%
2026-05-15	0.2000	0.2000	0.0500	0.1000	-58.333%	114	1,511	-90.000%
2026-05-14	0.1900	0.2500	0.1800	0.2400	+20.000%	258	1,618	-95.833%
2026-05-13	0.2000	0.2000	0.2000	0.2000	0.000%	5	1,354	-95.000%
2026-05-12	0.1900	0.2000	0.1900	0.2000	-16.667%	58	1,354	-95.000%
2026-05-11	0.2000	0.2400	0.2000	0.2400	+20.000%	25	1,354	-95.833%
2026-05-08	0.2000	0.2000	0.2000	0.2000	0.000%	21	1,339	-95.000%
2026-05-06	0.3000	0.3000	0.2000	0.2000	-55.556%	240	1,349	-95.000%
2026-05-05	0.4600	0.4800	0.3500	0.4500	0.000%	84	1,254	-97.778%
2026-05-04	0.4500	0.6800	0.4500	0.4500	+28.571%	167	1,192	-97.778%
2026-05-01	0.3500	0.3500	0.3500	0.3500	+75.000%	1	1,187	-97.143%
2026-04-30	0.2600	0.2600	0.2000	0.2000	-33.333%	30	1,187	-95.000%
2026-04-29	0.3000	0.3000	0.3000	0.3000	+20.000%	10	1,189	-96.667%
2026-04-28	0.3000	0.3000	0.2500	0.2500	-28.571%	27	1,179	-96.000%
2026-04-27	0.3400	0.3500	0.2700	0.3500	+12.903%	248	1,153	-97.143%
2026-04-24	0.3500	0.3500	0.2900	0.3100	+6.897%	302	1,004	-96.774%
2026-04-23	0.2900	0.2900	0.2900	0.2900	-27.500%	4	904	-96.552%
2026-04-22	0.4000	0.4000	0.2800	0.4000	+21.212%	10	908	-97.500%
2026-04-21	0.4500	0.4500	0.3300	0.3300	-26.667%	6	911	-96.970%
2026-04-20	0.5000	0.5000	0.3500	0.4500	-25.000%	506	911	-97.778%
2026-04-17	0.4500	0.6300	0.4000	0.6000	+33.333%	150	1,160	-98.333%
2026-04-15	0.4500	0.4500	0.4500	0.4500	+50.000%	1	1,125	-97.778%
2026-04-13	0.4000	0.4000	0.2500	0.3000	-21.053%	17	1,124	-96.667%
2026-04-10	0.4500	0.4500	0.3800	0.3800	-13.636%	4	1,113	-97.368%
2026-04-09	0.3000	0.4600	0.3000	0.4400	+120.000%	570	1,113	-97.727%
2026-04-08	0.2800	0.3000	0.2000	0.2000	-20.000%	27	558	-95.000%
2026-04-06	0.2500	0.2500	0.2500	0.2500	-19.355%	10	556	-96.000%
2026-04-02	0.3000	0.3100	0.2500	0.3100	+10.714%	7	555	-96.774%
2026-04-01	0.3000	0.3500	0.2000	0.2800	+12.000%	219	555	-96.429%
2026-03-31	0.2000	0.3000	0.2000	0.2500	+38.889%	6	377	-96.000%
2026-03-30	0.3700	0.3700	0.1800	0.1800	-33.333%	8	377	-94.444%
2026-03-27	0.3000	0.3300	0.1500	0.2700	+22.727%	242	378	-96.296%
2026-03-26	0.2200	0.2200	0.2200	0.2200	+120.000%	5	523	-95.455%
2026-03-25	0.1000	0.1000	0.1000	0.1000	0.000%	1	518	-90.000%
2026-03-24	0.3700	0.3700	0.1000	0.1000	-16.667%	2	517	-90.000%
2026-03-23	0.2500	0.2500	0.1200	0.1200	+50.000%	202	517	-91.667%
2026-03-20	0.1300	0.1300	0.0800	0.0800	-20.000%	3	317	-87.500%
2026-03-19	0.1000	0.1000	0.1000	0.1000	-60.000%	29	317	-90.000%
2026-03-16	0.2500	0.2500	0.2500	0.2500	+212.500%	1	288	-96.000%
2026-03-12	0.3600	0.3600	0.0800	0.0800	-78.378%	4	288	-87.500%
2026-03-10	0.3700	0.3700	0.3700	0.3700	+146.667%	1	288	-97.297%
2026-03-09	0.3600	0.3600	0.1500	0.1500	-57.143%	2	288	-93.333%
2026-03-04	0.3500	0.3500	0.3500	0.3500	-5.405%	1	288	-97.143%
2026-02-23	0.3700	0.3700	0.3700	0.3700	+60.870%	1	287	-97.297%
2026-02-18	0.2300	0.2300	0.2300	0.2300	-45.238%	40	287	-95.652%
2026-01-28	0.4200	0.4200	0.4200	0.4200	-6.667%	20	287	-97.619%
2026-01-27	0.4400	0.5000	0.4400	0.4500	+50.000%	222	267	-97.778%
2026-01-26	0.3000	0.3000	0.3000	0.3000	-25.000%	1	46	-96.667%
2026-01-23	0.4000	0.4000	0.4000	0.4000	-11.111%	5	45	-97.500%
2026-01-09	0.4500	0.4500	0.4500	0.4500	-13.462%	10	40	-97.778%
2026-01-02	0.5200	0.5200	0.5200	0.5200	0.000%	40	40	-98.077%

.dark-mode .Pzl5Wq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pzl5Wq{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20260821C3BZAI Aug 21 2026 3.00 Call (BZAI260821C00003000)option OPRA

BZAI20260821C3
BZAI Aug 21 2026 3.00 Call (BZAI260821C00003000)
option OPRA