Dark

BZAI20270115C2
BZAI Jan 15 2027 2.00 Call (BZAI270115C00002000)
option OPRA

EOD

Jul 30, 2026

0.10000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1000	0.1000	0.1000	0.1000	0.000%	10	3,637	0.000%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-33.333%	5	3,647	0.000%
2026-07-27	0.1500	0.1500	0.1500	0.1500	0.000%	5	3,642	-33.333%
2026-07-24	0.1300	0.1500	0.1300	0.1500	0.000%	15	3,637	-33.333%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+50.000%	25	3,637	-33.333%
2026-07-21	0.1500	0.1500	0.1000	0.1000	-33.333%	15	3,637	0.000%
2026-07-20	0.1500	0.1500	0.1500	0.1500	-25.000%	70	3,639	-33.333%
2026-07-15	0.2000	0.2000	0.1900	0.2000	-33.333%	1,026	3,569	-50.000%
2026-07-14	0.3000	0.3000	0.3000	0.3000	+50.000%	10	2,552	-66.667%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-33.333%	100	2,542	-50.000%
2026-07-10	0.2900	0.3000	0.2900	0.3000	0.000%	3	2,451	-66.667%
2026-07-09	0.3000	0.3500	0.2200	0.3000	+15.385%	23	2,448	-66.667%
2026-07-07	0.3500	0.3500	0.2600	0.2600	-25.714%	86	2,425	-61.538%
2026-07-06	0.3000	0.3500	0.3000	0.3500	+16.667%	22	2,431	-71.429%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-28.571%	4	2,422	-66.667%
2026-07-01	0.3400	0.4200	0.3400	0.4200	+27.273%	24	2,422	-76.190%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-5.714%	1	2,398	-69.697%
2026-06-25	0.3700	0.4000	0.3500	0.3500	-41.667%	75	2,398	-71.429%
2026-06-23	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,412	-83.333%
2026-06-22	0.6000	0.6000	0.6000	0.6000	+20.000%	50	2,411	-83.333%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-9.091%	10	2,361	-80.000%
2026-06-16	0.5500	0.5500	0.5500	0.5500	+22.222%	10	2,351	-81.818%
2026-06-15	0.4800	0.4800	0.4500	0.4500	-6.250%	3	2,341	-77.778%
2026-06-12	0.4800	0.4800	0.4800	0.4800	-4.000%	5	2,338	-79.167%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+11.111%	5	2,343	-80.000%
2026-06-09	0.4900	0.4900	0.4500	0.4500	-13.462%	53	2,338	-77.778%
2026-06-08	0.5000	0.5200	0.5000	0.5200	-13.333%	16	2,361	-80.769%
2026-06-05	0.5800	0.6000	0.5100	0.6000	-14.286%	299	2,369	-83.333%
2026-06-03	0.6500	0.7000	0.6000	0.7000	+2.941%	18	2,073	-85.714%
2026-06-02	0.7500	0.7500	0.6800	0.6800	+4.615%	17	2,071	-85.294%
2026-06-01	0.7200	0.7200	0.5800	0.6500	+8.333%	126	2,069	-84.615%
2026-05-29	0.5600	0.6000	0.5000	0.6000	+33.333%	157	2,157	-83.333%
2026-05-27	0.5000	0.5000	0.4500	0.4500	-10.000%	66	2,065	-77.778%
2026-05-26	0.4500	0.5000	0.4500	0.5000	+11.111%	23	2,130	-80.000%
2026-05-22	0.4500	0.4500	0.4500	0.4500	+18.421%	72	2,098	-77.778%
2026-05-21	0.4300	0.4300	0.3800	0.3800	+11.765%	33	2,065	-73.684%
2026-05-20	0.3800	0.4000	0.3400	0.3400	-2.857%	240	2,065	-70.588%
2026-05-19	0.3700	0.4000	0.3500	0.3500	0.000%	42	2,008	-71.429%
2026-05-18	0.3500	0.3500	0.3500	0.3500	0.000%	6	2,008	-71.429%
2026-05-15	0.4900	0.5500	0.1500	0.3500	-46.154%	451	2,008	-71.429%
2026-05-14	0.7000	0.7000	0.4900	0.6500	+16.071%	270	1,695	-84.615%
2026-05-13	0.4600	0.5600	0.4600	0.5600	+12.000%	161	1,244	-82.143%
2026-05-12	0.6500	0.6500	0.4600	0.5000	-23.077%	43	1,244	-80.000%
2026-05-11	0.7000	0.7000	0.6300	0.6500	0.000%	11	1,244	-84.615%
2026-05-08	0.6000	0.6500	0.6000	0.6500	+3.175%	19	1,233	-84.615%
2026-05-07	0.7000	0.7000	0.5600	0.6300	-5.970%	169	1,233	-84.127%
2026-05-06	0.7000	0.7000	0.5600	0.6700	-30.208%	534	1,080	-85.075%
2026-05-05	1.0500	1.0500	0.9600	0.9600	-26.154%	11	696	-89.583%
2026-05-04	1.1000	1.3000	1.1000	1.3000	+100.000%	16	695	-92.308%
2026-05-01	0.6500	0.6500	0.6500	0.6500	-26.966%	80	772	-84.615%
2026-04-30	0.6200	0.8900	0.6200	0.8900	+50.847%	10	772	-88.764%
2026-04-29	0.5900	0.5900	0.5900	0.5900	-13.235%	9	762	-83.051%
2026-04-28	0.8000	0.8500	0.6800	0.6800	-17.073%	27	753	-85.294%
2026-04-27	0.8300	1.0000	0.7000	0.8200	+22.388%	102	761	-87.805%
2026-04-24	0.6500	0.7000	0.6100	0.6700	-4.286%	36	680	-85.075%
2026-04-23	0.7500	0.7500	0.7000	0.7000	-18.605%	58	664	-85.714%
2026-04-22	0.9000	0.9000	0.8600	0.8600	+2.381%	6	610	-88.372%
2026-04-21	0.9100	0.9300	0.8400	0.8400	-11.579%	100	563	-88.095%
2026-04-20	0.9200	0.9500	0.9200	0.9500	-19.492%	2	563	-89.474%
2026-04-17	1.0000	1.2000	0.9500	1.1800	+96.667%	75	562	-91.525%
2026-04-16	0.5500	0.6000	0.5500	0.6000	+9.091%	5	536	-83.333%
2026-04-15	0.5500	0.5500	0.5500	0.5500	-8.333%	2	533	-81.818%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-25.926%	2	533	-83.333%
2026-04-10	0.8000	0.8100	0.8000	0.8100	+8.000%	6	531	-87.654%
2026-04-08	0.7500	0.7500	0.7500	0.7500	+7.143%	10	536	-86.667%
2026-04-07	1.1500	1.1500	0.6000	0.7000	+16.667%	9	546	-85.714%
2026-04-06	0.6000	0.6000	0.6000	0.6000	-7.692%	1	545	-83.333%
2026-04-02	1.6500	1.6500	0.6500	0.6500	-12.162%	9	542	-84.615%
2026-04-01	0.7400	0.7400	0.7400	0.7400	+7.246%	2	542	-86.486%
2026-03-31	0.6200	0.6900	0.6200	0.6900	+11.290%	10	541	-85.507%
2026-03-27	0.5500	0.6500	0.5500	0.6200	+5.085%	9	547	-83.871%
2026-03-26	0.5000	0.5900	0.5000	0.5900	+55.263%	33	540	-83.051%
2026-03-25	0.5000	0.5000	0.3800	0.3800	+52.000%	41	527	-73.684%
2026-03-18	0.2500	0.2500	0.2500	0.2500	-16.667%	1	492	-60.000%
2026-03-17	0.3500	0.3500	0.3000	0.3000	-50.000%	2	492	-66.667%
2026-03-05	0.6000	0.6000	0.6000	0.6000	+93.548%	1	491	-83.333%
2026-02-23	0.3100	0.3100	0.3100	0.3100	-36.735%	20	491	-67.742%
2026-02-18	0.4900	0.4900	0.4900	0.4900	+40.000%	5	481	-79.592%
2026-02-13	0.5300	0.5300	0.3500	0.3500	0.000%	202	282	-71.429%
2026-02-09	0.3900	0.4000	0.3500	0.3500	-30.000%	31	282	-71.429%
2026-01-29	0.8000	0.8000	0.5000	0.5000	-44.444%	6	257	-80.000%
2026-01-27	1.4500	1.4500	0.9000	0.9000	-21.739%	8	251	-88.889%
2026-01-21	1.2000	1.2000	1.1500	1.1500	+9.524%	6	249	-91.304%
2026-01-15	1.0500	1.0500	1.0500	1.0500	+5.000%	10	243	-90.476%
2026-01-14	1.0000	1.0000	1.0000	1.0000	+2.041%	1	233	-90.000%
2026-01-09	0.9800	0.9800	0.9800	0.9800	+13.953%	200	232	-89.796%
2026-01-06	0.8600	0.8600	0.8600	0.8600	-2.273%	10	32	-88.372%
2025-12-30	0.8800	0.8800	0.8800	0.8800	-29.600%	1	22	-88.636%
2025-11-26	1.2500	1.2500	1.2500	1.2500	-56.897%	1	20	-92.000%
2025-10-22	3.0000	3.0000	2.9000	2.9000	-21.622%	20	20	-96.552%
2025-10-07	3.7000	3.7000	3.7000	3.7000	+76.190%	20	20	-97.297%
2025-09-29	2.1000	2.1000	2.1000	2.1000	-16.000%	10	20	-95.238%
2025-09-26	2.5000	2.5000	2.5000	2.5000	0.000%	10	10	-96.000%

.dark-mode .ZvgBH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZvgBH5{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20270115C2BZAI Jan 15 2027 2.00 Call (BZAI270115C00002000)option OPRA

BZAI20270115C2
BZAI Jan 15 2027 2.00 Call (BZAI270115C00002000)
option OPRA