BZAI270115C00010000
BZAI Jan 15 2027 10.00 Call
optionOPRA
InactiveSep 2, 2026
0.08USD+60.000%(+0.03)1Vol2,214OI
BZAI270115C00010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 1 | 2,213 | 0.000% |
| 2026-08-17 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10 | 2,213 | +60.000% |
| 2026-07-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 52 | 2,213 | +60.000% |
| 2026-07-13 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 25 | 2,213 | +60.000% |
| 2026-06-29 | 0.0800 | 0.0800 | 0.0500 | 0.0700 | +16.667% | 271 | 2,002 | +14.286% |
| 2026-06-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -60.000% | 1 | 2,002 | +33.333% |
| 2026-06-04 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +15.385% | 25 | 1,992 | -46.667% |
| 2026-06-03 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 1,992 | -38.462% |
| 2026-06-02 | 0.3500 | 0.3500 | 0.1500 | 0.1500 | +50.000% | 2 | 1,990 | -46.667% |
| 2026-06-01 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 9 | 1,990 | -20.000% |
| 2026-05-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 3 | 1,990 | -46.667% |
| 2026-05-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 1,988 | -20.000% |
| 2026-05-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 1 | 1,988 | -20.000% |
| 2026-05-22 | 0.1500 | 0.1500 | 0.0500 | 0.1200 | +9.091% | 31 | 1,961 | -33.333% |
| 2026-05-21 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 9 | 1,958 | -27.273% |
| 2026-05-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 609 | 1,349 | -20.000% |
| 2026-05-15 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -28.571% | 101 | 1,249 | -20.000% |
| 2026-05-14 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 4 | 1,251 | -42.857% |
| 2026-05-13 | 0.1500 | 0.1500 | 0.1100 | 0.1500 | 0.000% | 266 | 1,341 | -46.667% |
| 2026-05-06 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 5 | 1,345 | -46.667% |
| 2026-05-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 15 | 1,345 | -60.000% |
| 2026-05-04 | 0.2500 | 0.3700 | 0.2100 | 0.2300 | +53.333% | 238 | 1,151 | -65.217% |
| 2026-04-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 263 | 888 | -46.667% |
| 2026-04-28 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | +5.556% | 2 | 887 | -57.895% |
| 2026-04-24 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -35.714% | 2 | 886 | -55.556% |
| 2026-04-23 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | +64.706% | 3 | 886 | -71.429% |
| 2026-04-22 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 50 | 861 | -52.941% |
| 2026-04-21 | 0.3700 | 0.3700 | 0.1700 | 0.2100 | +5.000% | 30 | 840 | -61.905% |
| 2026-04-20 | 0.2500 | 0.2500 | 0.1900 | 0.2000 | -9.091% | 17 | 841 | -60.000% |
| 2026-04-17 | 0.2500 | 0.3500 | 0.2000 | 0.2200 | +29.412% | 76 | 795 | -63.636% |
| 2026-04-16 | 0.2700 | 0.2700 | 0.1700 | 0.1700 | +13.333% | 16 | 785 | -52.941% |
| 2026-04-15 | 0.2700 | 0.2700 | 0.1500 | 0.1500 | -16.667% | 5 | 785 | -46.667% |
| 2026-04-14 | 0.3500 | 0.3500 | 0.1200 | 0.1800 | +20.000% | 10 | 779 | -55.556% |
| 2026-04-13 | 0.1300 | 0.3500 | 0.1300 | 0.1500 | -40.000% | 11 | 782 | -46.667% |
| 2026-04-10 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 15 | 767 | -68.000% |
| 2026-04-09 | 0.3200 | 0.3200 | 0.2300 | 0.2300 | +130.000% | 2 | 768 | -65.217% |
| 2026-04-02 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -33.333% | 12 | 768 | -20.000% |
| 2026-04-01 | 0.1500 | 0.1500 | 0.1000 | 0.1500 | +50.000% | 23 | 768 | -46.667% |
| 2026-03-31 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 20 | 773 | -20.000% |
| 2026-03-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 62 | 793 | -46.667% |
| 2026-03-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -50.000% | 21 | 853 | -20.000% |
| 2026-03-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +100.000% | 8 | 868 | -60.000% |
| 2026-03-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 860 | -20.000% |
| 2026-03-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 860 | -20.000% |
| 2026-03-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -37.500% | 10 | 860 | -20.000% |
| 2026-02-27 | 0.4100 | 0.4100 | 0.1600 | 0.1600 | +6.667% | 2 | 860 | -50.000% |
| 2026-02-25 | 0.2300 | 0.2300 | 0.1500 | 0.1500 | -34.783% | 2 | 860 | -46.667% |
| 2026-02-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +27.778% | 1 | 860 | -65.217% |
| 2026-02-13 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -56.098% | 1 | 859 | -55.556% |
| 2026-02-04 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 1 | 859 | -80.488% |
| 2026-02-03 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +180.000% | 1 | 858 | -80.952% |
| 2026-01-30 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 2 | 857 | -46.667% |
| 2026-01-29 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -23.077% | 31 | 857 | -60.000% |
| 2026-01-28 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -25.714% | 52 | 848 | -69.231% |
| 2026-01-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +75.000% | 2 | 796 | -77.143% |
| 2026-01-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -31.034% | 180 | 796 | -60.000% |
| 2026-01-16 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -9.375% | 3 | 832 | -72.414% |
| 2026-01-15 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +18.519% | 180 | 832 | -75.000% |
| 2026-01-06 | 0.3500 | 0.3500 | 0.2700 | 0.2700 | +8.000% | 100 | 652 | -70.370% |
| 2025-12-31 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 20 | 701 | -68.000% |
| 2025-12-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 1 | 701 | -75.000% |
| 2025-12-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 701 | -73.333% |
| 2025-12-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 5 | 707 | -73.333% |
| 2025-12-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 6 | 707 | -73.333% |
| 2025-12-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 5 | 712 | -77.143% |
| 2025-12-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 22 | 707 | -77.143% |
| 2025-12-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 10 | 705 | -80.000% |
| 2025-12-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 10 | 705 | -80.000% |
| 2025-12-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 695 | -80.000% |
| 2025-12-04 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 11 | 694 | -80.000% |
| 2025-12-03 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | -6.977% | 12 | 683 | -80.000% |
| 2025-12-02 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | +7.500% | 11 | 671 | -81.395% |
| 2025-12-01 | 0.3500 | 0.4200 | 0.3500 | 0.4000 | -6.977% | 78 | 670 | -80.000% |
| 2025-11-28 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | +7.500% | 15 | 668 | -81.395% |
| 2025-11-26 | 0.4900 | 0.4900 | 0.4000 | 0.4000 | -11.111% | 31 | 638 | -80.000% |
| 2025-11-25 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | +12.500% | 7 | 638 | -82.222% |
| 2025-11-20 | 0.9300 | 0.9300 | 0.4000 | 0.4000 | -11.111% | 25 | 637 | -80.000% |
| 2025-11-19 | 0.6500 | 0.6500 | 0.4500 | 0.4500 | +12.500% | 17 | 626 | -82.222% |
| 2025-11-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 619 | -80.000% |
| 2025-11-17 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | -18.182% | 6 | 619 | -82.222% |
| 2025-11-14 | 0.4000 | 0.6000 | 0.4000 | 0.5500 | -8.333% | 7 | 616 | -85.455% |
| 2025-11-13 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -7.692% | 17 | 615 | -86.667% |
| 2025-11-12 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -13.333% | 14 | 614 | -87.692% |
| 2025-11-11 | 0.8000 | 0.8500 | 0.7000 | 0.7500 | -16.667% | 65 | 603 | -89.333% |
| 2025-11-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 3 | 542 | -91.111% |
| 2025-11-06 | 1.0500 | 1.1000 | 1.0000 | 1.0000 | -4.762% | 25 | 542 | -92.000% |
| 2025-11-05 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -12.500% | 2 | 532 | -92.381% |
| 2025-11-04 | 1.1100 | 1.2000 | 1.1100 | 1.2000 | -17.241% | 17 | 530 | -93.333% |
| 2025-11-03 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | +16.000% | 201 | 331 | -94.483% |
| 2025-10-31 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -3.846% | 23 | 331 | -93.600% |
| 2025-10-30 | 1.2500 | 1.4000 | 1.2500 | 1.3000 | -7.143% | 31 | 311 | -93.846% |
| 2025-10-29 | 1.3500 | 1.4000 | 1.3000 | 1.4000 | -6.667% | 32 | 297 | -94.286% |
| 2025-10-28 | 1.5500 | 1.5500 | 1.4500 | 1.5000 | -11.765% | 8 | 295 | -94.667% |
| 2025-10-27 | 1.8000 | 1.8600 | 1.7000 | 1.7000 | -3.955% | 10 | 288 | -95.294% |
| 2025-10-24 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | +9.938% | 101 | 288 | -95.480% |
| 2025-10-23 | 1.7500 | 1.7500 | 1.6100 | 1.6100 | +0.625% | 3 | 261 | -95.031% |
| 2025-10-22 | 1.5200 | 1.7000 | 1.5200 | 1.6000 | -5.882% | 6 | 260 | -95.000% |
| 2025-10-21 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | -5.556% | 105 | 256 | -95.294% |
| 2025-10-20 | 1.8500 | 1.8500 | 1.7400 | 1.8000 | -2.703% | 35 | 274 | -95.556% |
| 2025-10-17 | 2.0000 | 2.0000 | 1.7800 | 1.8500 | -7.500% | 91 | 261 | -95.676% |
| 2025-10-16 | 2.6500 | 2.8000 | 1.8500 | 2.0000 | -14.894% | 74 | 224 | -96.000% |
| 2025-10-15 | 0.9500 | 2.5600 | 0.9500 | 2.3500 | +62.069% | 166 | 185 | -96.596% |
| 2025-10-14 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +16.000% | 5 | 36 | -94.483% |
| 2025-10-13 | 1.3000 | 1.3000 | 1.1500 | 1.2500 | -1.575% | 8 | 31 | -93.600% |
| 2025-10-10 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | -12.414% | 4 | 32 | -93.701% |
| 2025-10-09 | 1.6000 | 1.6000 | 1.4500 | 1.4500 | -3.333% | 24 | 0 | -94.483% |
| 2025-10-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 5 | 0 | -94.667% |
| 2025-10-07 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 0.000% | 4 | 0 | -94.483% |