Dark

BZAI20280121C1
BZAI Jan 21 2028 1.00 Call (BZAI280121C00001000)
option OPRA

EOD

Jul 30, 2026

0.3800+26.667%(+0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3800	0.3800	0.3800	0.3800	+26.667%	1	1,400	0.000%
2026-07-29	0.3100	0.3500	0.3000	0.3000	-45.455%	31	1,399	+26.667%
2026-07-27	0.5500	0.5500	0.5500	0.5500	+22.222%	2	1,371	-30.909%
2026-07-24	0.4800	0.4800	0.4500	0.4500	-30.769%	17	1,369	-15.556%
2026-07-23	0.4800	0.6500	0.4800	0.6500	+62.500%	33	1,361	-41.538%
2026-07-22	0.5500	0.5500	0.4000	0.4000	-23.077%	16	1,381	-5.000%
2026-07-20	0.6500	0.6500	0.5200	0.5200	-10.345%	20	1,370	-26.923%
2026-07-17	0.5800	0.5800	0.5800	0.5800	+5.455%	1	1,350	-34.483%
2026-07-16	0.5400	0.5500	0.5400	0.5500	-8.333%	47	1,349	-30.909%
2026-07-13	0.6800	0.6800	0.6000	0.6000	-20.000%	4	1,357	-36.667%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+13.636%	7	1,353	-49.333%
2026-07-09	0.6400	0.6700	0.6300	0.6600	-5.714%	18	1,357	-42.424%
2026-07-08	0.5800	0.7000	0.5300	0.7000	-12.500%	323	1,372	-45.714%
2026-07-06	0.9100	0.9100	0.7400	0.8000	-3.614%	46	1,084	-52.500%
2026-07-02	1.0000	1.0000	0.8100	0.8300	+10.667%	112	933	-54.217%
2026-07-01	0.7500	0.7500	0.7500	0.7500	+1.351%	25	933	-49.333%
2026-06-29	0.8500	0.8500	0.7400	0.7400	-31.481%	20	958	-48.649%
2026-06-24	1.0800	1.0800	1.0800	1.0800	+8.000%	5	948	-64.815%
2026-06-22	1.0500	1.0500	0.9900	1.0000	+11.111%	59	943	-62.000%
2026-06-18	0.8000	0.9000	0.8000	0.9000	-10.000%	51	986	-57.778%
2026-06-17	0.9500	1.0000	0.9000	1.0000	-4.762%	21	986	-62.000%
2026-06-16	1.0500	1.0500	1.0500	1.0500	+1.942%	1	995	-63.810%
2026-06-15	1.0000	1.0300	1.0000	1.0300	+3.000%	4	994	-63.107%
2026-06-12	0.9900	1.0000	0.9600	1.0000	0.000%	22	993	-62.000%
2026-06-11	1.0000	1.0000	0.9900	1.0000	0.000%	4	971	-62.000%
2026-06-10	1.1500	1.1500	1.0000	1.0000	-4.762%	42	967	-62.000%
2026-06-09	1.0500	1.0500	1.0500	1.0500	-16.000%	4	925	-63.810%
2026-06-08	1.2500	1.2500	1.2500	1.2500	0.000%	4	929	-69.600%
2026-06-04	0.8000	1.2500	0.8000	1.2500	-30.556%	24	925	-69.600%
2026-06-03	1.8000	1.8000	1.8000	1.8000	+20.000%	5	941	-78.889%
2026-06-02	1.4000	1.5000	1.3000	1.5000	+20.000%	21	936	-74.667%
2026-06-01	1.0300	1.2500	1.0300	1.2500	0.000%	10	917	-69.600%
2026-05-29	1.1000	1.3000	1.0500	1.2500	+21.359%	162	908	-69.600%
2026-05-28	1.0300	1.0300	1.0300	1.0300	-3.738%	1	751	-63.107%
2026-05-27	1.1000	1.2000	1.0700	1.0700	-2.727%	61	750	-64.486%
2026-05-26	1.0000	1.1000	0.9500	1.1000	+29.412%	109	770	-65.455%
2026-05-22	0.8000	0.8500	0.8000	0.8500	+8.974%	5	755	-55.294%
2026-05-20	0.8000	0.8500	0.7800	0.7800	-2.500%	67	755	-51.282%
2026-05-19	0.7000	0.8500	0.7000	0.8000	+11.111%	24	707	-52.500%
2026-05-18	1.0000	1.0000	0.7100	0.7200	-4.000%	7	707	-47.222%
2026-05-15	0.8500	0.8500	0.6500	0.7500	-34.783%	14	707	-49.333%
2026-05-14	1.1500	1.1500	1.1500	1.1500	+9.524%	10	704	-66.957%
2026-05-13	1.0300	1.0500	1.0300	1.0500	0.000%	6	638	-63.810%
2026-05-12	1.1000	1.1000	1.0500	1.0500	-16.000%	51	638	-63.810%
2026-05-11	1.0500	1.2500	1.0500	1.2500	+8.696%	50	638	-69.600%
2026-05-08	1.1000	1.1500	0.9500	1.1500	-0.862%	33	663	-66.957%
2026-05-07	1.2500	1.2500	1.1600	1.1600	+5.455%	3	651	-67.241%
2026-05-06	1.1000	1.4000	1.1000	1.1000	-42.708%	196	649	-65.455%
2026-05-04	1.5500	2.0000	1.3500	1.9200	+60.000%	33	579	-80.208%
2026-05-01	1.2000	1.2000	1.1800	1.2000	+1.695%	8	592	-68.333%
2026-04-30	1.1000	1.2000	1.1000	1.1800	-4.839%	6	592	-67.797%
2026-04-29	1.1500	1.2400	1.1500	1.2400	-3.125%	3	590	-69.355%
2026-04-28	1.3000	1.4500	1.2800	1.2800	-20.988%	5	589	-70.313%
2026-04-27	1.3700	1.6500	1.3500	1.6200	+15.714%	9	587	-76.543%
2026-04-24	1.3500	1.4200	1.2500	1.4000	+3.704%	28	586	-72.857%
2026-04-21	1.7500	1.7500	1.3500	1.3500	-18.182%	49	574	-71.852%
2026-04-20	1.7000	1.8000	1.4500	1.6500	-13.158%	30	576	-76.970%
2026-04-17	1.4000	1.9000	1.4000	1.9000	+26.667%	155	566	-80.000%
2026-04-10	1.4500	1.5000	1.4500	1.5000	+30.435%	2	587	-74.667%
2026-04-02	1.1500	1.1500	1.1500	1.1500	-8.000%	2	587	-66.957%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+13.636%	1	587	-69.600%
2026-03-27	1.0000	1.1000	1.0000	1.1000	-4.348%	2	587	-65.455%
2026-03-26	0.9500	1.1500	0.9500	1.1500	+66.667%	126	587	-66.957%
2026-03-25	0.7500	0.9500	0.6900	0.6900	-8.000%	153	587	-44.928%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+56.250%	30	605	-49.333%
2026-03-09	0.7000	0.7000	0.4800	0.4800	-20.000%	3	575	-20.833%
2026-03-03	0.5500	0.6000	0.5500	0.6000	-7.692%	45	574	-36.667%
2026-02-26	0.6500	0.6500	0.6500	0.6500	-18.750%	7	531	-41.538%
2026-02-25	0.8000	0.8000	0.8000	0.8000	-23.810%	1	524	-52.500%
2026-02-24	1.0500	1.0500	1.0500	1.0500	+50.000%	5	524	-63.810%
2026-02-20	0.6600	0.7000	0.6600	0.7000	-22.222%	3	524	-45.714%
2026-02-18	0.9500	0.9500	0.9000	0.9000	+20.000%	4	524	-57.778%
2026-02-17	0.7000	0.7500	0.7000	0.7500	+7.143%	17	522	-49.333%
2026-02-13	0.7000	0.7000	0.7000	0.7000	0.000%	5	542	-45.714%
2026-02-10	0.7000	0.7000	0.7000	0.7000	0.000%	5	542	-45.714%
2026-02-09	0.7000	0.7000	0.7000	0.7000	0.000%	10	542	-45.714%
2026-02-06	0.7000	0.7000	0.6400	0.7000	0.000%	15	547	-45.714%
2026-02-05	1.1900	1.1900	0.6500	0.7000	-17.647%	129	550	-45.714%
2026-02-03	0.9700	1.0000	0.8400	0.8500	+1.190%	10	486	-55.294%
2026-02-02	0.8400	0.8400	0.8400	0.8400	-6.667%	1	479	-54.762%
2026-01-30	0.8700	0.9000	0.8500	0.9000	+3.448%	5	478	-57.778%
2026-01-29	1.2500	1.2500	0.8500	0.8700	-30.400%	39	475	-56.322%
2026-01-27	1.3000	1.3000	1.2500	1.2500	+4.167%	16	468	-69.600%
2026-01-26	1.2400	1.2500	1.2000	1.2000	-4.000%	7	479	-68.333%
2026-01-23	1.2500	1.2600	1.2500	1.2500	-14.966%	64	472	-69.600%
2026-01-16	1.4700	1.4700	1.4700	1.4700	-5.161%	1	488	-74.150%
2026-01-15	1.5500	1.5500	1.5500	1.5500	+18.321%	1	488	-75.484%
2026-01-12	1.3100	1.3100	1.3100	1.3100	-6.429%	1	487	-70.992%
2026-01-08	1.4000	1.4000	1.4000	1.4000	+7.692%	10	486	-72.857%
2026-01-07	1.3000	1.3000	1.3000	1.3000	-3.704%	14	496	-70.769%
2026-01-06	1.3500	1.3500	1.3500	1.3500	+12.500%	3	505	-71.852%
2025-12-29	1.2000	1.2000	1.2000	1.2000	-11.111%	2	508	-68.333%
2025-12-24	1.4000	1.4000	1.3500	1.3500	-4.930%	95	558	-71.852%
2025-12-23	1.4200	1.4200	1.4200	1.4200	+1.429%	8	558	-73.239%
2025-12-22	1.4900	1.4900	1.3200	1.4000	+16.667%	16	550	-72.857%
2025-12-19	1.2000	1.2000	1.2000	1.2000	-9.774%	1	534	-68.333%
2025-12-18	1.3300	1.3300	1.3300	1.3300	-14.194%	2	533	-71.429%
2025-12-17	1.5500	1.5500	1.5500	1.5500	+10.714%	10	531	-75.484%
2025-12-16	2.1600	2.1600	1.4000	1.4000	-12.500%	10	531	-72.857%
2025-12-11	1.7500	1.7500	1.6000	1.6000	-1.840%	12	531	-76.250%
2025-12-10	1.6800	1.6800	1.6300	1.6300	-3.550%	9	519	-76.687%
2025-12-08	1.6000	1.6900	1.5000	1.6900	+1.807%	135	510	-77.515%
2025-12-05	1.6500	1.6700	1.6500	1.6600	+0.606%	9	380	-77.108%
2025-12-04	1.6300	1.6500	1.5600	1.6500	-1.786%	12	371	-76.970%
2025-12-02	1.6800	1.6800	1.6800	1.6800	-11.579%	1	360	-77.381%
2025-12-01	1.9000	1.9000	1.9000	1.9000	+6.742%	1	359	-80.000%
2025-11-28	2.0300	2.0300	1.7700	1.7800	+11.950%	39	359	-78.652%
2025-11-26	1.6500	1.6900	1.5900	1.5900	-25.000%	10	310	-76.101%
2025-11-25	2.1200	2.1200	2.1200	2.1200	+26.190%	1	310	-82.075%
2025-11-24	1.7400	1.7400	1.5400	1.6800	+8.387%	51	309	-77.381%
2025-11-21	1.9000	1.9000	1.5100	1.5500	-26.190%	78	258	-75.484%
2025-11-19	1.7200	2.3500	1.5700	2.1000	+35.484%	68	180	-81.905%
2025-11-18	1.6200	1.6200	1.5100	1.5500	-7.738%	52	114	-75.484%
2025-11-17	1.8500	1.8500	1.6800	1.6800	-4.000%	15	62	-77.381%
2025-11-14	1.7500	1.7500	1.7500	1.7500	-20.091%	15	47	-78.286%
2025-11-11	2.8200	2.8200	2.1900	2.1900	-17.358%	23	32	-82.648%
2025-11-10	2.6500	2.6500	2.6500	2.6500	+6.000%	10	10	-85.660%
2025-11-07	2.5000	2.5000	2.5000	2.5000	-31.880%	1	1	-84.800%
2025-10-06	3.6700	3.6700	3.6700	3.6700	0.000%	1	1	-89.646%

.dark-mode .hNx3kX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hNx3kX{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20280121C1BZAI Jan 21 2028 1.00 Call (BZAI280121C00001000)option OPRA

BZAI20280121C1
BZAI Jan 21 2028 1.00 Call (BZAI280121C00001000)
option OPRA