Dark

BZAI20270115C10
BZAI Jan 15 2027 10.00 Call (BZAI270115C00010000)
option OPRA

Inactive

Jul 23, 2026

0.05000.000%(0.0000)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0500	0.0500	0.0500	0.0500	0.000%	52	2,213	0.000%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-28.571%	25	2,213	0.000%
2026-06-29	0.0800	0.0800	0.0500	0.0700	+16.667%	271	2,213	-28.571%
2026-06-26	0.0600	0.0600	0.0600	0.0600	-60.000%	1	2,002	-16.667%
2026-06-04	0.1300	0.1500	0.1300	0.1500	+15.385%	25	2,002	-66.667%
2026-06-03	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,992	-61.538%
2026-06-02	0.3500	0.3500	0.1500	0.1500	+50.000%	2	1,992	-66.667%
2026-06-01	0.1000	0.1000	0.1000	0.1000	-33.333%	9	1,990	-50.000%
2026-05-29	0.1500	0.1500	0.1500	0.1500	+50.000%	3	1,990	-66.667%
2026-05-28	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,990	-50.000%
2026-05-26	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,988	-50.000%
2026-05-22	0.1500	0.1500	0.0500	0.1200	+9.091%	31	1,961	-58.333%
2026-05-21	0.1000	0.1100	0.1000	0.1100	+10.000%	9	1,958	-54.545%
2026-05-18	0.1000	0.1000	0.1000	0.1000	0.000%	609	1,958	-50.000%
2026-05-15	0.1500	0.1500	0.1000	0.1000	-28.571%	101	1,349	-50.000%
2026-05-14	0.1400	0.1400	0.1400	0.1400	-6.667%	4	1,249	-64.286%
2026-05-13	0.1500	0.1500	0.1100	0.1500	0.000%	266	1,341	-66.667%
2026-05-06	0.1500	0.1500	0.1500	0.1500	-25.000%	5	1,341	-66.667%
2026-05-05	0.2000	0.2000	0.2000	0.2000	-13.043%	15	1,345	-75.000%
2026-05-04	0.2500	0.3700	0.2100	0.2300	+53.333%	238	1,345	-78.261%
2026-04-30	0.1500	0.1500	0.1500	0.1500	-21.053%	263	1,151	-66.667%
2026-04-28	0.2100	0.2100	0.1900	0.1900	+5.556%	2	888	-73.684%
2026-04-24	0.1800	0.1800	0.1800	0.1800	-35.714%	2	887	-72.222%
2026-04-23	0.3200	0.3200	0.2800	0.2800	+64.706%	3	886	-82.143%
2026-04-22	0.1700	0.1700	0.1700	0.1700	-19.048%	50	886	-70.588%
2026-04-21	0.3700	0.3700	0.1700	0.2100	+5.000%	30	861	-76.190%
2026-04-20	0.2500	0.2500	0.1900	0.2000	-9.091%	17	840	-75.000%
2026-04-17	0.2500	0.3500	0.2000	0.2200	+29.412%	76	841	-77.273%
2026-04-16	0.2700	0.2700	0.1700	0.1700	+13.333%	16	795	-70.588%
2026-04-15	0.2700	0.2700	0.1500	0.1500	-16.667%	5	785	-66.667%
2026-04-14	0.3500	0.3500	0.1200	0.1800	+20.000%	10	785	-72.222%
2026-04-13	0.1300	0.3500	0.1300	0.1500	-40.000%	11	779	-66.667%
2026-04-10	0.2500	0.2500	0.2500	0.2500	+8.696%	15	782	-80.000%
2026-04-09	0.3200	0.3200	0.2300	0.2300	+130.000%	2	767	-78.261%
2026-04-02	0.1500	0.1500	0.1000	0.1000	-33.333%	12	768	-50.000%
2026-04-01	0.1500	0.1500	0.1000	0.1500	+50.000%	23	768	-66.667%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-33.333%	20	773	-50.000%
2026-03-27	0.1500	0.1500	0.1500	0.1500	+50.000%	62	793	-66.667%
2026-03-26	0.1000	0.1000	0.1000	0.1000	-50.000%	21	853	-50.000%
2026-03-25	0.2000	0.2000	0.2000	0.2000	+100.000%	8	868	-75.000%
2026-03-23	0.1000	0.1000	0.1000	0.1000	0.000%	1	860	-50.000%
2026-03-18	0.1000	0.1000	0.1000	0.1000	0.000%	1	860	-50.000%
2026-03-12	0.1000	0.1000	0.1000	0.1000	-37.500%	10	860	-50.000%
2026-02-27	0.4100	0.4100	0.1600	0.1600	+6.667%	2	860	-68.750%
2026-02-25	0.2300	0.2300	0.1500	0.1500	-34.783%	2	860	-66.667%
2026-02-17	0.2300	0.2300	0.2300	0.2300	+27.778%	1	860	-78.261%
2026-02-13	0.1800	0.1800	0.1800	0.1800	-56.098%	1	859	-72.222%
2026-02-04	0.4100	0.4100	0.4100	0.4100	-2.381%	1	859	-87.805%
2026-02-03	0.4200	0.4200	0.4200	0.4200	+180.000%	1	858	-88.095%
2026-01-30	0.1500	0.1500	0.1500	0.1500	-25.000%	2	857	-66.667%
2026-01-29	0.2000	0.2000	0.2000	0.2000	-23.077%	31	857	-75.000%
2026-01-28	0.2600	0.2600	0.2600	0.2600	-25.714%	52	848	-80.769%
2026-01-26	0.3500	0.3500	0.3500	0.3500	+75.000%	2	796	-85.714%
2026-01-20	0.2000	0.2000	0.2000	0.2000	-31.034%	180	796	-75.000%
2026-01-16	0.2800	0.2900	0.2800	0.2900	-9.375%	3	832	-82.759%
2026-01-15	0.3000	0.3200	0.3000	0.3200	+18.519%	180	832	-84.375%
2026-01-06	0.3500	0.3500	0.2700	0.2700	+8.000%	100	652	-81.481%
2025-12-31	0.2500	0.2500	0.2500	0.2500	-21.875%	20	701	-80.000%
2025-12-29	0.3200	0.3200	0.3200	0.3200	+6.667%	1	701	-84.375%
2025-12-26	0.3000	0.3000	0.3000	0.3000	0.000%	10	701	-83.333%
2025-12-22	0.3000	0.3000	0.3000	0.3000	0.000%	5	707	-83.333%
2025-12-19	0.3000	0.3000	0.3000	0.3000	-14.286%	6	707	-83.333%
2025-12-15	0.3500	0.3500	0.3500	0.3500	0.000%	5	712	-85.714%
2025-12-11	0.3500	0.3500	0.3500	0.3500	-12.500%	22	707	-85.714%
2025-12-10	0.4000	0.4000	0.4000	0.4000	0.000%	10	705	-87.500%
2025-12-09	0.4000	0.4000	0.4000	0.4000	0.000%	10	705	-87.500%
2025-12-05	0.4000	0.4000	0.4000	0.4000	0.000%	1	695	-87.500%
2025-12-04	0.4000	0.4000	0.4000	0.4000	0.000%	11	694	-87.500%
2025-12-03	0.3500	0.4000	0.3500	0.4000	-6.977%	12	683	-87.500%
2025-12-02	0.4000	0.4300	0.4000	0.4300	+7.500%	11	671	-88.372%
2025-12-01	0.3500	0.4200	0.3500	0.4000	-6.977%	78	670	-87.500%
2025-11-28	0.4500	0.4500	0.4300	0.4300	+7.500%	15	668	-88.372%
2025-11-26	0.4900	0.4900	0.4000	0.4000	-11.111%	31	638	-87.500%
2025-11-25	0.5000	0.5000	0.4500	0.4500	+12.500%	7	638	-88.889%
2025-11-20	0.9300	0.9300	0.4000	0.4000	-11.111%	25	637	-87.500%
2025-11-19	0.6500	0.6500	0.4500	0.4500	+12.500%	17	626	-88.889%
2025-11-18	0.4000	0.4000	0.4000	0.4000	-11.111%	1	619	-87.500%
2025-11-17	0.5500	0.5500	0.4500	0.4500	-18.182%	6	619	-88.889%
2025-11-14	0.4000	0.6000	0.4000	0.5500	-8.333%	7	616	-90.909%
2025-11-13	0.6500	0.6500	0.6000	0.6000	-7.692%	17	615	-91.667%
2025-11-12	0.7000	0.7000	0.6500	0.6500	-13.333%	14	614	-92.308%
2025-11-11	0.8000	0.8500	0.7000	0.7500	-16.667%	65	603	-93.333%
2025-11-07	0.9000	0.9000	0.9000	0.9000	-10.000%	3	542	-94.444%
2025-11-06	1.0500	1.1000	1.0000	1.0000	-4.762%	25	542	-95.000%
2025-11-05	1.0500	1.0500	1.0500	1.0500	-12.500%	2	532	-95.238%
2025-11-04	1.1100	1.2000	1.1100	1.2000	-17.241%	17	530	-95.833%
2025-11-03	1.5000	1.5000	1.4500	1.4500	+16.000%	201	331	-96.552%
2025-10-31	1.3000	1.3000	1.2500	1.2500	-3.846%	23	331	-96.000%
2025-10-30	1.2500	1.4000	1.2500	1.3000	-7.143%	31	311	-96.154%
2025-10-29	1.3500	1.4000	1.3000	1.4000	-6.667%	32	297	-96.429%
2025-10-28	1.5500	1.5500	1.4500	1.5000	-11.765%	8	295	-96.667%
2025-10-27	1.8000	1.8600	1.7000	1.7000	-3.955%	10	288	-97.059%
2025-10-24	1.7000	1.7700	1.7000	1.7700	+9.938%	101	288	-97.175%
2025-10-23	1.7500	1.7500	1.6100	1.6100	+0.625%	3	261	-96.894%
2025-10-22	1.5200	1.7000	1.5200	1.6000	-5.882%	6	260	-96.875%
2025-10-21	1.6000	1.7000	1.6000	1.7000	-5.556%	105	256	-97.059%
2025-10-20	1.8500	1.8500	1.7400	1.8000	-2.703%	35	274	-97.222%
2025-10-17	2.0000	2.0000	1.7800	1.8500	-7.500%	91	261	-97.297%
2025-10-16	2.6500	2.8000	1.8500	2.0000	-14.894%	74	224	-97.500%
2025-10-15	0.9500	2.5600	0.9500	2.3500	+62.069%	166	185	-97.872%
2025-10-14	1.4500	1.4500	1.4500	1.4500	+16.000%	5	36	-96.552%
2025-10-13	1.3000	1.3000	1.1500	1.2500	-1.575%	8	31	-96.000%
2025-10-10	1.3500	1.3500	1.2700	1.2700	-12.414%	4	32	-96.063%
2025-10-09	1.6000	1.6000	1.4500	1.4500	-3.333%	24	0	-96.552%
2025-10-08	1.5000	1.5000	1.5000	1.5000	+3.448%	5	0	-96.667%
2025-10-07	1.4000	1.4500	1.4000	1.4500	0.000%	4	0	-96.552%

.dark-mode .hk8TWW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hk8TWW{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20270115C10BZAI Jan 15 2027 10.00 Call (BZAI270115C00010000)option OPRA

BZAI20270115C10
BZAI Jan 15 2027 10.00 Call (BZAI270115C00010000)
option OPRA