BZAI270115C00005000
BZAI Jan 15 2027 5.00 Call
optionOPRA
InactiveSep 16, 2026
0.05USD+400.000%(+0.04)10Vol3,245OI
BZAI270115C00005000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +400.000% | 10 | 3,236 | 0.000% |
| 2026-09-01 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -80.000% | 2 | 3,238 | +400.000% |
| 2026-08-17 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 10 | 3,239 | 0.000% |
| 2026-08-14 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +400.000% | 50 | 3,239 | 0.000% |
| 2026-08-10 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -80.000% | 1 | 3,239 | +400.000% |
| 2026-07-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 287 | 3,239 | 0.000% |
| 2026-07-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 15 | 3,254 | 0.000% |
| 2026-07-28 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 303 | 3,254 | -16.667% |
| 2026-07-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1,275 | 3,549 | 0.000% |
| 2026-07-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -41.667% | 40 | 3,589 | -28.571% |
| 2026-07-13 | 0.0900 | 0.1200 | 0.0900 | 0.1200 | +20.000% | 9 | 3,594 | -58.333% |
| 2026-07-07 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 13 | 3,606 | -50.000% |
| 2026-06-23 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +21.429% | 4 | 3,602 | -70.588% |
| 2026-06-22 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +40.000% | 17 | 3,602 | -64.286% |
| 2026-06-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -47.368% | 2 | 3,604 | -50.000% |
| 2026-06-15 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 3,603 | -73.684% |
| 2026-06-12 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 100 | 3,703 | -70.588% |
| 2026-06-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 5 | 3,698 | -75.000% |
| 2026-06-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 8 | 3,690 | -75.000% |
| 2026-06-05 | 0.3900 | 0.3900 | 0.1800 | 0.1800 | -28.000% | 4 | 3,693 | -72.222% |
| 2026-06-03 | 0.3500 | 0.3500 | 0.2500 | 0.2500 | +66.667% | 201 | 3,501 | -80.000% |
| 2026-06-02 | 0.4200 | 0.4200 | 0.1500 | 0.1500 | -42.308% | 3 | 3,501 | -66.667% |
| 2026-06-01 | 0.2500 | 0.3500 | 0.2000 | 0.2600 | +4.000% | 11 | 3,506 | -80.769% |
| 2026-05-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 67 | 3,453 | -80.000% |
| 2026-05-26 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 3 | 3,455 | -66.667% |
| 2026-05-22 | 0.2000 | 0.2000 | 0.1500 | 0.1800 | -5.263% | 12 | 3,452 | -72.222% |
| 2026-05-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +26.667% | 20 | 3,438 | -73.684% |
| 2026-05-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 6 | 3,439 | -66.667% |
| 2026-05-19 | 0.1500 | 0.1500 | 0.1300 | 0.1500 | -25.000% | 12 | 3,431 | -66.667% |
| 2026-05-18 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 5 | 3,427 | -75.000% |
| 2026-05-15 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -50.000% | 79 | 3,415 | -66.667% |
| 2026-05-11 | 0.4500 | 0.4500 | 0.2500 | 0.3000 | +20.000% | 18 | 3,404 | -83.333% |
| 2026-05-08 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | -16.667% | 20 | 3,416 | -80.000% |
| 2026-05-06 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | -25.000% | 538 | 2,918 | -83.333% |
| 2026-05-05 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -20.000% | 7 | 2,924 | -87.500% |
| 2026-05-04 | 0.5500 | 0.5500 | 0.4300 | 0.5000 | +72.414% | 150 | 2,957 | -90.000% |
| 2026-05-01 | 0.4500 | 0.4500 | 0.2000 | 0.2900 | +45.000% | 13 | 2,955 | -82.759% |
| 2026-04-30 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 5 | 2,960 | -75.000% |
| 2026-04-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 200 | 2,761 | -80.000% |
| 2026-04-28 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -33.333% | 2 | 2,759 | -75.000% |
| 2026-04-27 | 0.4500 | 0.4700 | 0.1500 | 0.3000 | 0.000% | 126 | 2,696 | -83.333% |
| 2026-04-24 | 0.1900 | 0.3000 | 0.1900 | 0.3000 | +3.448% | 66 | 2,681 | -83.333% |
| 2026-04-23 | 0.3400 | 0.4700 | 0.2900 | 0.2900 | -17.143% | 5 | 2,679 | -82.759% |
| 2026-04-22 | 0.3500 | 0.3500 | 0.3200 | 0.3500 | +40.000% | 302 | 2,511 | -85.714% |
| 2026-04-21 | 0.4000 | 0.4000 | 0.2500 | 0.2500 | -32.432% | 19 | 2,493 | -80.000% |
| 2026-04-20 | 0.5000 | 0.5700 | 0.3600 | 0.3700 | -17.778% | 42 | 2,510 | -86.486% |
| 2026-04-17 | 0.4000 | 0.5200 | 0.4000 | 0.4500 | +80.000% | 2,180 | 696 | -88.889% |
| 2026-04-16 | 0.2300 | 0.2500 | 0.2000 | 0.2500 | +4.167% | 20 | 689 | -80.000% |
| 2026-04-14 | 0.3500 | 0.3500 | 0.2400 | 0.2400 | -20.000% | 118 | 596 | -79.167% |
| 2026-04-13 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | -25.000% | 28 | 568 | -83.333% |
| 2026-04-10 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | +14.286% | 31 | 537 | -87.500% |
| 2026-04-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +40.000% | 1 | 538 | -85.714% |
| 2026-04-08 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 21 | 538 | -80.000% |
| 2026-04-02 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | +440.000% | 2 | 538 | -81.481% |
| 2026-03-31 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -75.000% | 1 | 538 | 0.000% |
| 2026-03-26 | 0.1500 | 0.2700 | 0.1300 | 0.2000 | -13.043% | 282 | 539 | -75.000% |
| 2026-03-25 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +27.778% | 1 | 291 | -78.261% |
| 2026-02-25 | 0.2700 | 0.2700 | 0.1800 | 0.1800 | -40.000% | 2 | 290 | -72.222% |
| 2026-02-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +50.000% | 2 | 290 | -83.333% |
| 2026-02-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 10 | 289 | -75.000% |
| 2026-02-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 2 | 280 | -66.667% |
| 2026-02-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -55.556% | 5 | 280 | -58.333% |
| 2026-02-11 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +42.105% | 1 | 280 | -81.481% |
| 2026-02-10 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -34.483% | 4 | 280 | -73.684% |
| 2026-02-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +16.000% | 1 | 284 | -82.759% |
| 2026-01-29 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -44.444% | 3 | 283 | -80.000% |
| 2026-01-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 280 | -88.889% |
| 2026-01-27 | 0.2500 | 0.4500 | 0.2500 | 0.4000 | +33.333% | 42 | 280 | -87.500% |
| 2026-01-26 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -25.000% | 12 | 278 | -83.333% |
| 2026-01-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 2 | 266 | -87.500% |
| 2026-01-21 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | -38.571% | 26 | 266 | -88.372% |
| 2026-01-05 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | +75.000% | 51 | 190 | -92.857% |
| 2025-12-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 1 | 190 | -87.500% |
| 2025-12-22 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +6.383% | 2 | 191 | -90.000% |
| 2025-12-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -21.667% | 4 | 191 | -89.362% |
| 2025-12-05 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +13.208% | 8 | 195 | -91.667% |
| 2025-12-03 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | -8.621% | 7 | 197 | -90.566% |
| 2025-12-02 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -17.143% | 5 | 190 | -91.379% |
| 2025-11-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -33.333% | 1 | 189 | -92.857% |
| 2025-11-19 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +31.250% | 1 | 189 | -95.238% |
| 2025-11-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 8 | 189 | -93.750% |
| 2025-11-13 | 0.8200 | 1.0000 | 0.8200 | 0.8500 | -26.087% | 58 | 183 | -94.118% |
| 2025-11-11 | 1.5000 | 1.5000 | 1.1000 | 1.1500 | +4.545% | 6 | 182 | -95.652% |
| 2025-11-07 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -26.667% | 2 | 179 | -95.455% |
| 2025-11-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +150.000% | 1 | 178 | -96.667% |
| 2025-10-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -71.564% | 15 | 178 | -91.667% |
| 2025-10-27 | 2.2000 | 2.3000 | 2.1100 | 2.1100 | -6.222% | 7 | 186 | -97.630% |
| 2025-10-24 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +4.651% | 1 | 186 | -97.778% |
| 2025-10-23 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | +7.500% | 3 | 186 | -97.674% |
| 2025-10-22 | 1.8900 | 2.0000 | 1.8900 | 2.0000 | -16.667% | 12 | 183 | -97.500% |
| 2025-10-17 | 2.3200 | 2.7500 | 2.3200 | 2.4000 | -7.692% | 22 | 193 | -97.917% |
| 2025-10-16 | 3.3000 | 3.5000 | 2.6000 | 2.6000 | -22.619% | 14 | 192 | -98.077% |
| 2025-10-15 | 3.0000 | 4.0000 | 3.0000 | 3.3600 | +48.673% | 79 | 182 | -98.512% |
| 2025-10-13 | 2.6100 | 2.6100 | 1.9200 | 2.2600 | +5.116% | 19 | 217 | -97.788% |
| 2025-10-10 | 2.3500 | 2.4500 | 2.0300 | 2.1500 | -4.444% | 114 | 198 | -97.674% |
| 2025-10-09 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +4.651% | 2 | 230 | -97.778% |
| 2025-10-08 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.522% | 3 | 228 | -97.674% |
| 2025-10-07 | 2.5500 | 2.6000 | 2.1700 | 2.3000 | +2.222% | 160 | 231 | -97.826% |
| 2025-10-06 | 1.8000 | 2.2500 | 1.7500 | 2.2500 | +50.000% | 205 | 279 | -97.778% |
| 2025-10-03 | 1.2000 | 1.5000 | 1.2000 | 1.5000 | 0.000% | 22 | 76 | -96.667% |
| 2025-09-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 15 | 54 | -96.667% |
| 2025-09-24 | 1.8000 | 1.8000 | 1.4300 | 1.5000 | +25.000% | 54 | 54 | -96.667% |
| 2025-09-23 | 0.3000 | 1.2000 | 0.3000 | 1.2000 | 0.000% | 17 | 15 | -95.833% |