Dark

BZAI20270115C3
BZAI Jan 15 2027 3.00 Call (BZAI270115C00003000)
option OPRA

EOD

Jul 30, 2026

0.0600-68.421%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0600	0.0600	0.0600	0.0600	-68.421%	1	1,049	0.000%
2026-07-29	0.1600	0.1900	0.1600	0.1900	+11.765%	2	1,050	-68.421%
2026-07-28	0.1000	0.1700	0.1000	0.1700	+70.000%	226	1,051	-64.706%
2026-07-23	0.1000	0.1000	0.1000	0.1000	+25.000%	10	1,057	-40.000%
2026-07-22	0.1000	0.1000	0.0800	0.0800	-20.000%	10	1,057	-25.000%
2026-07-17	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,063	-40.000%
2026-07-15	0.1300	0.1300	0.0900	0.1000	-23.077%	134	1,064	-40.000%
2026-07-14	0.1300	0.1300	0.1300	0.1300	-13.333%	2	1,075	-53.846%
2026-07-10	0.1500	0.1500	0.1500	0.1500	0.000%	8	1,075	-60.000%
2026-07-09	0.2000	0.2000	0.1500	0.1500	0.000%	66	1,070	-60.000%
2026-07-08	0.1500	0.1500	0.1500	0.1500	+50.000%	205	1,060	-60.000%
2026-07-07	0.1700	0.1700	0.1000	0.1000	-44.444%	24	1,065	-40.000%
2026-07-06	0.1900	0.2500	0.1800	0.1800	-10.000%	64	1,042	-66.667%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-13.043%	8	1,032	-70.000%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-8.000%	53	1,024	-73.913%
2026-06-26	0.2500	0.2500	0.2500	0.2500	-44.444%	22	1,007	-76.000%
2026-06-24	0.4500	0.4500	0.4500	0.4500	+80.000%	1	1,007	-86.667%
2026-06-22	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,007	-76.000%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-9.091%	10	1,007	-80.000%
2026-06-15	0.3000	0.3300	0.3000	0.3300	+3.125%	6	1,007	-81.818%
2026-06-10	0.3200	0.3200	0.3200	0.3200	+28.000%	5	1,007	-81.250%
2026-06-08	0.1000	0.2500	0.1000	0.2500	-35.897%	2	1,004	-76.000%
2026-06-05	0.3400	0.4500	0.3400	0.3900	-13.333%	38	1,004	-84.615%
2026-06-04	0.3900	0.4500	0.3900	0.4500	+12.500%	32	998	-86.667%
2026-06-03	0.4400	0.5700	0.4000	0.4000	-2.439%	10	998	-85.000%
2026-06-02	0.4700	0.5200	0.3500	0.4100	+10.811%	108	996	-85.366%
2026-06-01	0.3700	0.4500	0.3500	0.3700	-5.128%	211	999	-83.784%
2026-05-29	0.3500	0.4000	0.3500	0.3900	+30.000%	31	904	-84.615%
2026-05-27	0.3000	0.3000	0.3000	0.3000	-14.286%	11	907	-80.000%
2026-05-22	0.2500	0.3500	0.2500	0.3500	+34.615%	12	907	-82.857%
2026-05-21	0.2600	0.2600	0.2600	0.2600	+4.000%	1	907	-76.923%
2026-05-20	0.1500	0.2500	0.1500	0.2500	+25.000%	2	907	-76.000%
2026-05-19	0.2300	0.2300	0.2000	0.2000	0.000%	55	935	-70.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	-20.000%	4	935	-70.000%
2026-05-15	0.4000	0.4000	0.2500	0.2500	-37.500%	4	935	-76.000%
2026-05-14	0.3600	0.4000	0.3500	0.4000	0.000%	104	936	-85.000%
2026-05-13	0.3000	0.4000	0.3000	0.4000	+14.286%	27	843	-85.000%
2026-05-11	0.4200	0.4200	0.3500	0.3500	-12.500%	254	843	-82.857%
2026-05-08	0.4500	0.4500	0.3900	0.4000	-33.333%	7	845	-85.000%
2026-05-07	0.6000	0.6000	0.6000	0.6000	+46.341%	1	840	-90.000%
2026-05-06	0.4300	0.4300	0.3500	0.4100	-36.923%	40	840	-85.366%
2026-05-05	0.6500	0.7800	0.6500	0.6500	-13.333%	61	856	-90.769%
2026-05-04	0.7600	0.9500	0.6000	0.7500	+127.273%	388	843	-92.000%
2026-04-30	0.4500	0.4500	0.3300	0.3300	-17.500%	2	743	-81.818%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-4.762%	1	743	-85.000%
2026-04-28	0.6000	0.6000	0.4200	0.4200	-27.586%	25	744	-85.714%
2026-04-27	0.5500	0.6000	0.4000	0.5800	+45.000%	45	743	-89.655%
2026-04-24	0.5200	0.5500	0.4000	0.4000	-20.000%	6	731	-85.000%
2026-04-23	0.5000	0.5100	0.5000	0.5000	-16.667%	7	733	-88.000%
2026-04-22	0.6000	0.6000	0.6000	0.6000	+9.091%	2	733	-90.000%
2026-04-21	0.7500	0.8500	0.5500	0.5500	-31.250%	5	733	-89.091%
2026-04-20	0.6000	0.8000	0.6000	0.8000	-2.439%	35	733	-92.500%
2026-04-17	0.6000	0.8600	0.6000	0.8200	+82.222%	40	733	-92.683%
2026-04-16	0.5000	0.5000	0.4500	0.4500	+12.500%	19	733	-86.667%
2026-04-15	0.4300	0.4500	0.4000	0.4000	-20.000%	5	733	-85.000%
2026-04-14	0.6700	0.6700	0.4300	0.5000	+66.667%	5	733	-88.000%
2026-04-13	0.5000	0.5000	0.3000	0.3000	-58.333%	2	733	-80.000%
2026-04-10	0.7200	0.7200	0.7200	0.7200	+10.769%	1	733	-91.667%
2026-04-09	0.4500	0.7200	0.4500	0.6500	+54.762%	29	732	-90.769%
2026-04-08	0.4900	0.5300	0.4200	0.4200	-10.638%	18	735	-85.714%
2026-04-07	0.4000	0.4700	0.4000	0.4700	0.000%	17	733	-87.234%
2026-04-06	0.4500	0.4700	0.4000	0.4700	+17.500%	20	736	-87.234%
2026-04-02	0.4500	0.5000	0.3200	0.4000	-11.111%	66	722	-85.000%
2026-04-01	0.2000	0.4700	0.2000	0.4500	+12.500%	47	722	-86.667%
2026-03-31	0.3700	0.4500	0.3500	0.4000	+33.333%	136	707	-85.000%
2026-03-30	0.3200	0.3200	0.3000	0.3000	-16.667%	2	653	-80.000%
2026-03-27	0.4000	0.5000	0.3500	0.3600	-10.000%	46	653	-83.333%
2026-03-26	0.3500	0.4500	0.3000	0.4000	+48.148%	25	662	-85.000%
2026-03-25	0.6000	0.6000	0.2000	0.2700	+35.000%	60	669	-77.778%
2026-03-24	0.2000	0.2000	0.1500	0.2000	+5.263%	18	623	-70.000%
2026-03-23	0.3200	0.3200	0.1800	0.1900	-36.667%	36	611	-68.421%
2026-03-20	0.3500	0.4900	0.2800	0.3000	+42.857%	4	588	-80.000%
2026-03-19	0.1700	0.2100	0.1700	0.2100	+5.000%	25	587	-71.429%
2026-03-17	0.1000	0.3500	0.1000	0.2000	-62.963%	23	564	-70.000%
2026-03-16	0.3000	0.5400	0.1700	0.5400	+116.000%	19	547	-88.889%
2026-03-13	0.1900	0.2500	0.1900	0.2500	-16.667%	10	531	-76.000%
2026-03-12	0.3000	0.3000	0.3000	0.3000	+25.000%	2	525	-80.000%
2026-03-11	0.3500	0.3500	0.2400	0.2400	+9.091%	2	525	-75.000%
2026-03-10	0.3000	0.3000	0.2200	0.2200	+10.000%	40	525	-72.727%
2026-03-09	0.2000	0.2500	0.2000	0.2000	-33.333%	30	487	-70.000%
2026-03-06	0.3700	0.3700	0.3000	0.3000	-14.286%	2	465	-80.000%
2026-03-04	0.3500	0.3500	0.3500	0.3500	+250.000%	1	464	-82.857%
2026-03-03	0.1000	0.1000	0.1000	0.1000	-56.522%	3	463	-40.000%
2026-02-26	0.3500	0.3700	0.2300	0.2300	+53.333%	15	460	-73.913%
2026-02-24	0.3700	0.3700	0.1500	0.1500	-50.000%	16	445	-60.000%
2026-02-23	0.2300	0.3000	0.2200	0.3000	+3.448%	298	431	-80.000%
2026-02-18	0.3800	0.4500	0.2900	0.2900	+7.407%	53	135	-79.310%
2026-02-17	0.3700	0.4000	0.2700	0.2700	+170.000%	3	85	-77.778%
2026-02-13	0.1000	0.1000	0.1000	0.1000	-68.750%	31	74	-40.000%
2026-02-02	0.4000	0.4000	0.3200	0.3200	-60.000%	15	74	-81.250%
2026-01-27	0.8000	0.8000	0.8000	0.8000	-54.286%	1	61	-92.500%
2026-01-20	1.7500	1.7500	1.7500	1.7500	+169.231%	1	61	-96.571%
2026-01-12	0.6500	0.6500	0.6500	0.6500	0.000%	1	60	-90.769%
2026-01-08	0.7500	0.7500	0.6500	0.6500	-16.667%	4	60	-90.769%
2026-01-05	0.7800	0.7800	0.7800	0.7800	+20.000%	1	56	-92.308%
2025-12-23	0.6500	0.6500	0.6500	0.6500	-13.333%	10	56	-90.769%
2025-12-17	0.7500	0.7500	0.7500	0.7500	+7.143%	2	66	-92.000%
2025-12-16	0.7000	0.7000	0.7000	0.7000	-22.222%	3	65	-91.429%
2025-12-04	0.9000	0.9000	0.9000	0.9000	-10.000%	5	62	-93.333%
2025-11-14	1.0000	1.0000	1.0000	1.0000	-52.381%	20	57	-94.000%
2025-11-05	2.1000	2.1000	2.1000	2.1000	-2.326%	1	37	-97.143%
2025-11-04	2.1500	2.1500	2.1500	2.1500	+0.467%	1	36	-97.209%
2025-10-30	2.1400	2.1400	2.1400	2.1400	-26.962%	2	35	-97.196%
2025-10-20	2.9300	2.9300	2.9300	2.9300	+1.034%	10	33	-97.952%
2025-10-07	2.9000	2.9000	2.9000	2.9000	+48.718%	1	23	-97.931%
2025-10-03	1.9500	1.9500	1.9500	1.9500	+21.875%	2	24	-96.923%
2025-10-02	1.6000	1.6000	1.6000	1.6000	-1.235%	3	24	-96.250%
2025-10-01	1.6300	1.6300	1.5500	1.6200	-10.000%	23	27	-96.296%
2025-09-29	1.8400	1.8400	1.8000	1.8000	-7.692%	3	18	-96.667%
2025-09-26	2.2000	2.2000	1.9500	1.9500	+2.632%	11	17	-96.923%
2025-09-25	1.9000	1.9000	1.9000	1.9000	-11.628%	1	6	-96.842%
2025-09-24	2.1500	2.1500	2.1500	2.1500	+13.158%	2	5	-97.209%
2025-09-23	1.9000	1.9000	1.9000	1.9000	+5.556%	2	3	-96.842%
2025-09-22	1.8000	1.8000	1.8000	1.8000	0.000%	1	1	-96.667%

.dark-mode .DvRT30{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DvRT30{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20270115C3BZAI Jan 15 2027 3.00 Call (BZAI270115C00003000)option OPRA

BZAI20270115C3
BZAI Jan 15 2027 3.00 Call (BZAI270115C00003000)
option OPRA