BZAI270115C00002000
BZAI Jan 15 2027 2.00 Call
optionOPRA
EODSep 28, 2026
0.04USD-20.000%(-0.01)1Vol4,031OI
BZAI270115C00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 1 | 4,031 | 0.000% |
| 2026-09-15 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 4,031 | -20.000% |
| 2026-09-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 4,031 | -20.000% |
| 2026-09-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 4,030 | -20.000% |
| 2026-08-14 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | -73.684% | 105 | 3,976 | -20.000% |
| 2026-08-13 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 45 | 3,931 | -78.947% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.1200 | 0.2000 | +300.000% | 230 | 3,710 | -80.000% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.0500 | 0.0500 | -64.286% | 3 | 3,713 | -20.000% |
| 2026-08-10 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | +40.000% | 22 | 3,692 | -71.429% |
| 2026-08-05 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 10 | 3,702 | -60.000% |
| 2026-08-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 10 | 3,709 | -60.000% |
| 2026-07-31 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 72 | 3,637 | -60.000% |
| 2026-07-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 10 | 3,647 | -60.000% |
| 2026-07-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 5 | 3,642 | -60.000% |
| 2026-07-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 5 | 3,637 | -73.333% |
| 2026-07-24 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 15 | 3,637 | -73.333% |
| 2026-07-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 25 | 3,637 | -73.333% |
| 2026-07-21 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -33.333% | 15 | 3,639 | -60.000% |
| 2026-07-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 70 | 3,569 | -73.333% |
| 2026-07-15 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -33.333% | 1,026 | 2,552 | -80.000% |
| 2026-07-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +50.000% | 10 | 2,542 | -86.667% |
| 2026-07-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 100 | 2,451 | -80.000% |
| 2026-07-10 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.000% | 3 | 2,448 | -86.667% |
| 2026-07-09 | 0.3000 | 0.3500 | 0.2200 | 0.3000 | +15.385% | 23 | 2,425 | -86.667% |
| 2026-07-07 | 0.3500 | 0.3500 | 0.2600 | 0.2600 | -25.714% | 86 | 2,431 | -84.615% |
| 2026-07-06 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +16.667% | 22 | 2,418 | -88.571% |
| 2026-07-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -28.571% | 4 | 2,422 | -86.667% |
| 2026-07-01 | 0.3400 | 0.4200 | 0.3400 | 0.4200 | +27.273% | 24 | 2,398 | -90.476% |
| 2026-06-26 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 2,398 | -87.879% |
| 2026-06-25 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | -41.667% | 75 | 2,412 | -88.571% |
| 2026-06-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 2,411 | -93.333% |
| 2026-06-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +20.000% | 50 | 2,361 | -93.333% |
| 2026-06-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 10 | 2,351 | -92.000% |
| 2026-06-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 10 | 2,341 | -92.727% |
| 2026-06-15 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -6.250% | 3 | 2,338 | -91.111% |
| 2026-06-12 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 5 | 2,343 | -91.667% |
| 2026-06-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 5 | 2,338 | -92.000% |
| 2026-06-09 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -13.462% | 53 | 2,361 | -91.111% |
| 2026-06-08 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | -13.333% | 16 | 2,369 | -92.308% |
| 2026-06-05 | 0.5800 | 0.6000 | 0.5100 | 0.6000 | -14.286% | 299 | 2,073 | -93.333% |
| 2026-06-03 | 0.6500 | 0.7000 | 0.6000 | 0.7000 | +2.941% | 18 | 2,071 | -94.286% |
| 2026-06-02 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | +4.615% | 17 | 2,069 | -94.118% |
| 2026-06-01 | 0.7200 | 0.7200 | 0.5800 | 0.6500 | +8.333% | 126 | 2,157 | -93.846% |
| 2026-05-29 | 0.5600 | 0.6000 | 0.5000 | 0.6000 | +33.333% | 157 | 2,065 | -93.333% |
| 2026-05-27 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -10.000% | 66 | 2,130 | -91.111% |
| 2026-05-26 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +11.111% | 23 | 2,111 | -92.000% |
| 2026-05-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +18.421% | 72 | 2,098 | -91.111% |
| 2026-05-21 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | +11.765% | 33 | 2,065 | -89.474% |
| 2026-05-20 | 0.3800 | 0.4000 | 0.3400 | 0.3400 | -2.857% | 240 | 2,056 | -88.235% |
| 2026-05-19 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | 0.000% | 42 | 2,014 | -88.571% |
| 2026-05-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 6 | 2,008 | -88.571% |
| 2026-05-15 | 0.4900 | 0.5500 | 0.1500 | 0.3500 | -46.154% | 451 | 1,695 | -88.571% |
| 2026-05-14 | 0.7000 | 0.7000 | 0.4900 | 0.6500 | +16.071% | 270 | 1,432 | -93.846% |
| 2026-05-13 | 0.4600 | 0.5600 | 0.4600 | 0.5600 | +12.000% | 161 | 1,285 | -92.857% |
| 2026-05-12 | 0.6500 | 0.6500 | 0.4600 | 0.5000 | -23.077% | 43 | 1,244 | -92.000% |
| 2026-05-11 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 0.000% | 11 | 1,233 | -93.846% |
| 2026-05-08 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +3.175% | 19 | 1,233 | -93.846% |
| 2026-05-07 | 0.7000 | 0.7000 | 0.5600 | 0.6300 | -5.970% | 169 | 1,080 | -93.651% |
| 2026-05-06 | 0.7000 | 0.7000 | 0.5600 | 0.6700 | -30.208% | 534 | 696 | -94.030% |
| 2026-05-05 | 1.0500 | 1.0500 | 0.9600 | 0.9600 | -26.154% | 11 | 695 | -95.833% |
| 2026-05-04 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | +100.000% | 16 | 692 | -96.923% |
| 2026-05-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -26.966% | 80 | 772 | -93.846% |
| 2026-04-30 | 0.6200 | 0.8900 | 0.6200 | 0.8900 | +50.847% | 10 | 762 | -95.506% |
| 2026-04-29 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -13.235% | 9 | 753 | -93.220% |
| 2026-04-28 | 0.8000 | 0.8500 | 0.6800 | 0.6800 | -17.073% | 27 | 761 | -94.118% |
| 2026-04-27 | 0.8300 | 1.0000 | 0.7000 | 0.8200 | +22.388% | 102 | 680 | -95.122% |
| 2026-04-24 | 0.6500 | 0.7000 | 0.6100 | 0.6700 | -4.286% | 36 | 664 | -94.030% |
| 2026-04-23 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -18.605% | 58 | 610 | -94.286% |
| 2026-04-22 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | +2.381% | 6 | 609 | -95.349% |
| 2026-04-21 | 0.9100 | 0.9300 | 0.8400 | 0.8400 | -11.579% | 100 | 563 | -95.238% |
| 2026-04-20 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | -19.492% | 2 | 562 | -95.789% |
| 2026-04-17 | 1.0000 | 1.2000 | 0.9500 | 1.1800 | +96.667% | 75 | 536 | -96.610% |
| 2026-04-16 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +9.091% | 5 | 533 | -93.333% |
| 2026-04-15 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 2 | 533 | -92.727% |
| 2026-04-14 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.926% | 2 | 531 | -93.333% |
| 2026-04-10 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | +8.000% | 6 | 536 | -95.062% |
| 2026-04-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 10 | 536 | -94.667% |
| 2026-04-07 | 1.1500 | 1.1500 | 0.6000 | 0.7000 | +16.667% | 9 | 546 | -94.286% |
| 2026-04-06 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 1 | 545 | -93.333% |
| 2026-04-02 | 1.6500 | 1.6500 | 0.6500 | 0.6500 | -12.162% | 9 | 542 | -93.846% |
| 2026-04-01 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +7.246% | 2 | 542 | -94.595% |
| 2026-03-31 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | +11.290% | 10 | 541 | -94.203% |
| 2026-03-27 | 0.5500 | 0.6500 | 0.5500 | 0.6200 | +5.085% | 9 | 547 | -93.548% |
| 2026-03-26 | 0.5000 | 0.5900 | 0.5000 | 0.5900 | +55.263% | 33 | 540 | -93.220% |
| 2026-03-25 | 0.5000 | 0.5000 | 0.3800 | 0.3800 | +52.000% | 41 | 527 | -89.474% |
| 2026-03-18 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 492 | -84.000% |
| 2026-03-17 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -50.000% | 2 | 492 | -86.667% |
| 2026-03-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +93.548% | 1 | 491 | -93.333% |
| 2026-02-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -36.735% | 20 | 491 | -87.097% |
| 2026-02-18 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +40.000% | 5 | 481 | -91.837% |
| 2026-02-13 | 0.5300 | 0.5300 | 0.3500 | 0.3500 | 0.000% | 202 | 282 | -88.571% |
| 2026-02-09 | 0.3900 | 0.4000 | 0.3500 | 0.3500 | -30.000% | 31 | 282 | -88.571% |
| 2026-01-29 | 0.8000 | 0.8000 | 0.5000 | 0.5000 | -44.444% | 6 | 257 | -92.000% |
| 2026-01-27 | 1.4500 | 1.4500 | 0.9000 | 0.9000 | -21.739% | 8 | 251 | -95.556% |
| 2026-01-21 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | +9.524% | 6 | 249 | -96.522% |
| 2026-01-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 10 | 243 | -96.190% |
| 2026-01-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 1 | 233 | -96.000% |
| 2026-01-09 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +13.953% | 200 | 232 | -95.918% |
| 2026-01-06 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 10 | 32 | -95.349% |
| 2025-12-30 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -29.600% | 1 | 22 | -95.455% |
| 2025-11-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -56.897% | 1 | 20 | -96.800% |
| 2025-10-22 | 3.0000 | 3.0000 | 2.9000 | 2.9000 | -21.622% | 20 | 20 | -98.621% |
| 2025-10-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +76.190% | 20 | 20 | -98.919% |
| 2025-09-29 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.000% | 10 | 20 | -98.095% |
| 2025-09-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 10 | 10 | -98.400% |