BZAI270115C00003000
BZAI Jan 15 2027 3.00 Call
optionOPRA
InactiveSep 16, 2026
0.07USD+40.000%(+0.02)1Vol1,064OI
BZAI270115C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +40.000% | 1 | 1,064 | 0.000% |
| 2026-09-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,063 | +40.000% |
| 2026-09-08 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 1,062 | +40.000% |
| 2026-09-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +66.667% | 30 | 1,062 | +40.000% |
| 2026-09-03 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 7 | 1,069 | +133.333% |
| 2026-08-14 | 0.0900 | 0.0900 | 0.0300 | 0.0500 | -50.000% | 9 | 1,061 | +40.000% |
| 2026-08-12 | 0.1300 | 0.1300 | 0.1000 | 0.1000 | 0.000% | 6 | 1,060 | -30.000% |
| 2026-08-11 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | -23.077% | 12 | 1,060 | -30.000% |
| 2026-08-10 | 0.1000 | 0.1500 | 0.1000 | 0.1300 | +30.000% | 12 | 1,049 | -46.154% |
| 2026-08-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 1,049 | -30.000% |
| 2026-08-03 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +83.333% | 5 | 1,049 | -36.364% |
| 2026-07-30 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -68.421% | 1 | 1,050 | +16.667% |
| 2026-07-29 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | +11.765% | 2 | 1,051 | -63.158% |
| 2026-07-28 | 0.1000 | 0.1700 | 0.1000 | 0.1700 | +70.000% | 226 | 1,057 | -58.824% |
| 2026-07-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 10 | 1,057 | -30.000% |
| 2026-07-22 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 10 | 1,063 | -12.500% |
| 2026-07-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 1,064 | -30.000% |
| 2026-07-15 | 0.1300 | 0.1300 | 0.0900 | 0.1000 | -23.077% | 134 | 1,075 | -30.000% |
| 2026-07-14 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 2 | 1,075 | -46.154% |
| 2026-07-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 8 | 1,070 | -53.333% |
| 2026-07-09 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.000% | 66 | 1,060 | -53.333% |
| 2026-07-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 205 | 1,065 | -53.333% |
| 2026-07-07 | 0.1700 | 0.1700 | 0.1000 | 0.1000 | -44.444% | 24 | 1,042 | -30.000% |
| 2026-07-06 | 0.1900 | 0.2500 | 0.1800 | 0.1800 | -10.000% | 64 | 1,032 | -61.111% |
| 2026-07-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 8 | 1,024 | -65.000% |
| 2026-06-30 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 53 | 1,007 | -69.565% |
| 2026-06-26 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -44.444% | 22 | 1,007 | -72.000% |
| 2026-06-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +80.000% | 1 | 1,007 | -84.444% |
| 2026-06-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 1,007 | -72.000% |
| 2026-06-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 10 | 1,007 | -76.667% |
| 2026-06-15 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | +3.125% | 6 | 1,007 | -78.788% |
| 2026-06-10 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +28.000% | 5 | 1,004 | -78.125% |
| 2026-06-08 | 0.1000 | 0.2500 | 0.1000 | 0.2500 | -35.897% | 2 | 1,004 | -72.000% |
| 2026-06-05 | 0.3400 | 0.4500 | 0.3400 | 0.3900 | -13.333% | 38 | 998 | -82.051% |
| 2026-06-04 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | +12.500% | 32 | 998 | -84.444% |
| 2026-06-03 | 0.4400 | 0.5700 | 0.4000 | 0.4000 | -2.439% | 10 | 996 | -82.500% |
| 2026-06-02 | 0.4700 | 0.5200 | 0.3500 | 0.4100 | +10.811% | 108 | 999 | -82.927% |
| 2026-06-01 | 0.3700 | 0.4500 | 0.3500 | 0.3700 | -5.128% | 211 | 904 | -81.081% |
| 2026-05-29 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | +30.000% | 31 | 907 | -82.051% |
| 2026-05-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 11 | 907 | -76.667% |
| 2026-05-22 | 0.2500 | 0.3500 | 0.2500 | 0.3500 | +34.615% | 12 | 907 | -80.000% |
| 2026-05-21 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 907 | -73.077% |
| 2026-05-20 | 0.1500 | 0.2500 | 0.1500 | 0.2500 | +25.000% | 2 | 906 | -72.000% |
| 2026-05-19 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.000% | 55 | 931 | -65.000% |
| 2026-05-18 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 4 | 935 | -65.000% |
| 2026-05-15 | 0.4000 | 0.4000 | 0.2500 | 0.2500 | -37.500% | 4 | 936 | -72.000% |
| 2026-05-14 | 0.3600 | 0.4000 | 0.3500 | 0.4000 | 0.000% | 104 | 867 | -82.500% |
| 2026-05-13 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | +14.286% | 27 | 843 | -82.500% |
| 2026-05-11 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | -12.500% | 254 | 845 | -80.000% |
| 2026-05-08 | 0.4500 | 0.4500 | 0.3900 | 0.4000 | -33.333% | 7 | 840 | -82.500% |
| 2026-05-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +46.341% | 1 | 840 | -88.333% |
| 2026-05-06 | 0.4300 | 0.4300 | 0.3500 | 0.4100 | -36.923% | 40 | 856 | -82.927% |
| 2026-05-05 | 0.6500 | 0.7800 | 0.6500 | 0.6500 | -13.333% | 61 | 843 | -89.231% |
| 2026-05-04 | 0.7600 | 0.9500 | 0.6000 | 0.7500 | +127.273% | 388 | 743 | -90.667% |
| 2026-04-30 | 0.4500 | 0.4500 | 0.3300 | 0.3300 | -17.500% | 2 | 743 | -78.788% |
| 2026-04-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 744 | -82.500% |
| 2026-04-28 | 0.6000 | 0.6000 | 0.4200 | 0.4200 | -27.586% | 25 | 743 | -83.333% |
| 2026-04-27 | 0.5500 | 0.6000 | 0.4000 | 0.5800 | +45.000% | 45 | 731 | -87.931% |
| 2026-04-24 | 0.5200 | 0.5500 | 0.4000 | 0.4000 | -20.000% | 6 | 733 | -82.500% |
| 2026-04-23 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | -16.667% | 7 | 733 | -86.000% |
| 2026-04-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 2 | 733 | -88.333% |
| 2026-04-21 | 0.7500 | 0.8500 | 0.5500 | 0.5500 | -31.250% | 5 | 733 | -87.273% |
| 2026-04-20 | 0.6000 | 0.8000 | 0.6000 | 0.8000 | -2.439% | 35 | 733 | -91.250% |
| 2026-04-17 | 0.6000 | 0.8600 | 0.6000 | 0.8200 | +82.222% | 40 | 733 | -91.463% |
| 2026-04-16 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | +12.500% | 19 | 733 | -84.444% |
| 2026-04-15 | 0.4300 | 0.4500 | 0.4000 | 0.4000 | -20.000% | 5 | 733 | -82.500% |
| 2026-04-14 | 0.6700 | 0.6700 | 0.4300 | 0.5000 | +66.667% | 5 | 733 | -86.000% |
| 2026-04-13 | 0.5000 | 0.5000 | 0.3000 | 0.3000 | -58.333% | 2 | 733 | -76.667% |
| 2026-04-10 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 1 | 732 | -90.278% |
| 2026-04-09 | 0.4500 | 0.7200 | 0.4500 | 0.6500 | +54.762% | 29 | 735 | -89.231% |
| 2026-04-08 | 0.4900 | 0.5300 | 0.4200 | 0.4200 | -10.638% | 18 | 735 | -83.333% |
| 2026-04-07 | 0.4000 | 0.4700 | 0.4000 | 0.4700 | 0.000% | 17 | 733 | -85.106% |
| 2026-04-06 | 0.4500 | 0.4700 | 0.4000 | 0.4700 | +17.500% | 20 | 736 | -85.106% |
| 2026-04-02 | 0.4500 | 0.5000 | 0.3200 | 0.4000 | -11.111% | 66 | 722 | -82.500% |
| 2026-04-01 | 0.2000 | 0.4700 | 0.2000 | 0.4500 | +12.500% | 47 | 722 | -84.444% |
| 2026-03-31 | 0.3700 | 0.4500 | 0.3500 | 0.4000 | +33.333% | 136 | 707 | -82.500% |
| 2026-03-30 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -16.667% | 2 | 653 | -76.667% |
| 2026-03-27 | 0.4000 | 0.5000 | 0.3500 | 0.3600 | -10.000% | 46 | 653 | -80.556% |
| 2026-03-26 | 0.3500 | 0.4500 | 0.3000 | 0.4000 | +48.148% | 25 | 662 | -82.500% |
| 2026-03-25 | 0.6000 | 0.6000 | 0.2000 | 0.2700 | +35.000% | 60 | 669 | -74.074% |
| 2026-03-24 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | +5.263% | 18 | 623 | -65.000% |
| 2026-03-23 | 0.3200 | 0.3200 | 0.1800 | 0.1900 | -36.667% | 36 | 611 | -63.158% |
| 2026-03-20 | 0.3500 | 0.4900 | 0.2800 | 0.3000 | +42.857% | 4 | 588 | -76.667% |
| 2026-03-19 | 0.1700 | 0.2100 | 0.1700 | 0.2100 | +5.000% | 25 | 587 | -66.667% |
| 2026-03-17 | 0.1000 | 0.3500 | 0.1000 | 0.2000 | -62.963% | 23 | 564 | -65.000% |
| 2026-03-16 | 0.3000 | 0.5400 | 0.1700 | 0.5400 | +116.000% | 19 | 547 | -87.037% |
| 2026-03-13 | 0.1900 | 0.2500 | 0.1900 | 0.2500 | -16.667% | 10 | 531 | -72.000% |
| 2026-03-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 2 | 525 | -76.667% |
| 2026-03-11 | 0.3500 | 0.3500 | 0.2400 | 0.2400 | +9.091% | 2 | 525 | -70.833% |
| 2026-03-10 | 0.3000 | 0.3000 | 0.2200 | 0.2200 | +10.000% | 40 | 525 | -68.182% |
| 2026-03-09 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | -33.333% | 30 | 487 | -65.000% |
| 2026-03-06 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | -14.286% | 2 | 465 | -76.667% |
| 2026-03-04 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +250.000% | 1 | 464 | -80.000% |
| 2026-03-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -56.522% | 3 | 463 | -30.000% |
| 2026-02-26 | 0.3500 | 0.3700 | 0.2300 | 0.2300 | +53.333% | 15 | 460 | -69.565% |
| 2026-02-24 | 0.3700 | 0.3700 | 0.1500 | 0.1500 | -50.000% | 16 | 445 | -53.333% |
| 2026-02-23 | 0.2300 | 0.3000 | 0.2200 | 0.3000 | +3.448% | 298 | 431 | -76.667% |
| 2026-02-18 | 0.3800 | 0.4500 | 0.2900 | 0.2900 | +7.407% | 53 | 135 | -75.862% |
| 2026-02-17 | 0.3700 | 0.4000 | 0.2700 | 0.2700 | +170.000% | 3 | 85 | -74.074% |
| 2026-02-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -68.750% | 31 | 74 | -30.000% |
| 2026-02-02 | 0.4000 | 0.4000 | 0.3200 | 0.3200 | -60.000% | 15 | 74 | -78.125% |
| 2026-01-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -54.286% | 1 | 61 | -91.250% |
| 2026-01-20 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +169.231% | 1 | 61 | -96.000% |
| 2026-01-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 60 | -89.231% |
| 2026-01-08 | 0.7500 | 0.7500 | 0.6500 | 0.6500 | -16.667% | 4 | 60 | -89.231% |
| 2026-01-05 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +20.000% | 1 | 56 | -91.026% |
| 2025-12-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 10 | 56 | -89.231% |
| 2025-12-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 2 | 66 | -90.667% |
| 2025-12-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 3 | 65 | -90.000% |
| 2025-12-04 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 5 | 62 | -92.222% |
| 2025-11-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -52.381% | 20 | 57 | -93.000% |
| 2025-11-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -2.326% | 1 | 37 | -96.667% |
| 2025-11-04 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +0.467% | 1 | 36 | -96.744% |
| 2025-10-30 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -26.962% | 2 | 35 | -96.729% |
| 2025-10-20 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +1.034% | 10 | 33 | -97.611% |
| 2025-10-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +48.718% | 1 | 23 | -97.586% |
| 2025-10-03 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +21.875% | 2 | 24 | -96.410% |
| 2025-10-02 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 3 | 24 | -95.625% |
| 2025-10-01 | 1.6300 | 1.6300 | 1.5500 | 1.6200 | -10.000% | 23 | 27 | -95.679% |
| 2025-09-29 | 1.8400 | 1.8400 | 1.8000 | 1.8000 | -7.692% | 3 | 18 | -96.111% |
| 2025-09-26 | 2.2000 | 2.2000 | 1.9500 | 1.9500 | +2.632% | 11 | 17 | -96.410% |
| 2025-09-25 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -11.628% | 1 | 6 | -96.316% |
| 2025-09-24 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +13.158% | 2 | 5 | -96.744% |
| 2025-09-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +5.556% | 2 | 3 | -96.316% |
| 2025-09-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 0.000% | 1 | 1 | -96.111% |