BZAI280121C00001000
BZAI Jan 21 2028 1.00 Call
optionOPRA
EODOct 1, 2026
0.20USD0.000%(0.00)4Vol1,761OI
BZAI280121C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.000% | 4 | 1,757 | 0.000% |
| 2026-09-30 | 0.2900 | 0.2900 | 0.1700 | 0.2000 | -9.091% | 5 | 1,752 | 0.000% |
| 2026-09-28 | 0.3500 | 0.3500 | 0.2200 | 0.2200 | +10.000% | 12 | 1,754 | -9.091% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -35.484% | 5 | 1,759 | 0.000% |
| 2026-09-24 | 0.3200 | 0.3500 | 0.3100 | 0.3100 | +24.000% | 3 | 1,759 | -35.484% |
| 2026-09-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -30.556% | 3 | 1,756 | -20.000% |
| 2026-09-22 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +50.000% | 3 | 1,756 | -44.444% |
| 2026-09-21 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -22.581% | 1 | 1,756 | -16.667% |
| 2026-09-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 1 | 1,755 | -35.484% |
| 2026-09-17 | 0.2800 | 0.3200 | 0.2700 | 0.3200 | +28.000% | 17 | 1,752 | -37.500% |
| 2026-09-16 | 0.2700 | 0.2700 | 0.2400 | 0.2500 | +25.000% | 29 | 1,776 | -20.000% |
| 2026-09-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 47 | 1,823 | 0.000% |
| 2026-09-14 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | -8.000% | 56 | 1,864 | -13.043% |
| 2026-09-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +66.667% | 20 | 1,844 | -20.000% |
| 2026-09-10 | 0.3900 | 0.3900 | 0.1500 | 0.1500 | -6.250% | 103 | 1,765 | +33.333% |
| 2026-09-09 | 0.2000 | 0.2100 | 0.1600 | 0.1600 | -15.789% | 25 | 1,763 | +25.000% |
| 2026-09-02 | 0.2000 | 0.2400 | 0.1600 | 0.1900 | 0.000% | 228 | 1,750 | +5.263% |
| 2026-09-01 | 0.3000 | 0.3000 | 0.1900 | 0.1900 | -20.833% | 4 | 1,750 | +5.263% |
| 2026-08-31 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +26.316% | 1 | 1,749 | -16.667% |
| 2026-08-27 | 0.3400 | 0.3400 | 0.1900 | 0.1900 | -5.000% | 49 | 1,792 | +5.263% |
| 2026-08-26 | 0.2200 | 0.2200 | 0.1800 | 0.2000 | +11.111% | 107 | 1,698 | 0.000% |
| 2026-08-24 | 0.1500 | 0.2000 | 0.1500 | 0.1800 | -10.000% | 5 | 1,699 | +11.111% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -39.394% | 60 | 1,639 | 0.000% |
| 2026-08-20 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | +43.478% | 20 | 1,659 | -39.394% |
| 2026-08-19 | 0.2600 | 0.2600 | 0.1800 | 0.2300 | +9.524% | 80 | 1,594 | -13.043% |
| 2026-08-18 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -40.000% | 1 | 1,592 | -4.762% |
| 2026-08-17 | 0.2900 | 0.3500 | 0.1500 | 0.3500 | +40.000% | 151 | 1,587 | -42.857% |
| 2026-08-14 | 0.3500 | 0.3500 | 0.2100 | 0.2500 | -59.016% | 130 | 1,469 | -20.000% |
| 2026-08-12 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +32.609% | 5 | 1,465 | -67.213% |
| 2026-08-11 | 0.6000 | 0.6000 | 0.4600 | 0.4600 | -20.690% | 15 | 1,450 | -56.522% |
| 2026-08-10 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 2 | 1,448 | -65.517% |
| 2026-08-07 | 0.5500 | 0.6200 | 0.4500 | 0.6000 | +20.000% | 54 | 1,412 | -66.667% |
| 2026-08-06 | 0.4200 | 0.5300 | 0.4200 | 0.5000 | +4.167% | 78 | 1,409 | -60.000% |
| 2026-08-05 | 0.3500 | 0.5200 | 0.3500 | 0.4800 | +20.000% | 39 | 1,431 | -58.333% |
| 2026-08-04 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | +8.108% | 41 | 1,398 | -50.000% |
| 2026-07-31 | 0.4300 | 0.4400 | 0.3700 | 0.3700 | -2.632% | 6 | 1,400 | -45.946% |
| 2026-07-30 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +26.667% | 1 | 1,399 | -47.368% |
| 2026-07-29 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | -45.455% | 31 | 1,371 | -33.333% |
| 2026-07-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 2 | 1,369 | -63.636% |
| 2026-07-24 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -30.769% | 17 | 1,361 | -55.556% |
| 2026-07-23 | 0.4800 | 0.6500 | 0.4800 | 0.6500 | +62.500% | 33 | 1,381 | -69.231% |
| 2026-07-22 | 0.5500 | 0.5500 | 0.4000 | 0.4000 | -23.077% | 16 | 1,370 | -50.000% |
| 2026-07-20 | 0.6500 | 0.6500 | 0.5200 | 0.5200 | -10.345% | 20 | 1,350 | -61.538% |
| 2026-07-17 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 1 | 1,349 | -65.517% |
| 2026-07-16 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | -8.333% | 47 | 1,357 | -63.636% |
| 2026-07-13 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | -20.000% | 4 | 1,353 | -66.667% |
| 2026-07-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +13.636% | 7 | 1,357 | -73.333% |
| 2026-07-09 | 0.6400 | 0.6700 | 0.6300 | 0.6600 | -5.714% | 18 | 1,372 | -69.697% |
| 2026-07-08 | 0.5800 | 0.7000 | 0.5300 | 0.7000 | -12.500% | 323 | 1,084 | -71.429% |
| 2026-07-06 | 0.9100 | 0.9100 | 0.7400 | 0.8000 | -3.614% | 46 | 1,040 | -75.000% |
| 2026-07-02 | 1.0000 | 1.0000 | 0.8100 | 0.8300 | +10.667% | 112 | 933 | -75.904% |
| 2026-07-01 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 25 | 958 | -73.333% |
| 2026-06-29 | 0.8500 | 0.8500 | 0.7400 | 0.7400 | -31.481% | 20 | 948 | -72.973% |
| 2026-06-24 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +8.000% | 5 | 943 | -81.481% |
| 2026-06-22 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | +11.111% | 59 | 937 | -80.000% |
| 2026-06-18 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | -10.000% | 51 | 986 | -77.778% |
| 2026-06-17 | 0.9500 | 1.0000 | 0.9000 | 1.0000 | -4.762% | 21 | 995 | -80.000% |
| 2026-06-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 1 | 994 | -80.952% |
| 2026-06-15 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | +3.000% | 4 | 993 | -80.583% |
| 2026-06-12 | 0.9900 | 1.0000 | 0.9600 | 1.0000 | 0.000% | 22 | 971 | -80.000% |
| 2026-06-11 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 0.000% | 4 | 967 | -80.000% |
| 2026-06-10 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | -4.762% | 42 | 925 | -80.000% |
| 2026-06-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -16.000% | 4 | 929 | -80.952% |
| 2026-06-08 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 4 | 925 | -84.000% |
| 2026-06-04 | 0.8000 | 1.2500 | 0.8000 | 1.2500 | -30.556% | 24 | 941 | -84.000% |
| 2026-06-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +20.000% | 5 | 936 | -88.889% |
| 2026-06-02 | 1.4000 | 1.5000 | 1.3000 | 1.5000 | +20.000% | 21 | 917 | -86.667% |
| 2026-06-01 | 1.0300 | 1.2500 | 1.0300 | 1.2500 | 0.000% | 10 | 908 | -84.000% |
| 2026-05-29 | 1.1000 | 1.3000 | 1.0500 | 1.2500 | +21.359% | 162 | 751 | -84.000% |
| 2026-05-28 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -3.738% | 1 | 750 | -80.583% |
| 2026-05-27 | 1.1000 | 1.2000 | 1.0700 | 1.0700 | -2.727% | 61 | 770 | -81.308% |
| 2026-05-26 | 1.0000 | 1.1000 | 0.9500 | 1.1000 | +29.412% | 109 | 758 | -81.818% |
| 2026-05-22 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | +8.974% | 5 | 755 | -76.471% |
| 2026-05-20 | 0.8000 | 0.8500 | 0.7800 | 0.7800 | -2.500% | 67 | 703 | -74.359% |
| 2026-05-19 | 0.7000 | 0.8500 | 0.7000 | 0.8000 | +11.111% | 24 | 710 | -75.000% |
| 2026-05-18 | 1.0000 | 1.0000 | 0.7100 | 0.7200 | -4.000% | 7 | 707 | -72.222% |
| 2026-05-15 | 0.8500 | 0.8500 | 0.6500 | 0.7500 | -34.783% | 14 | 704 | -73.333% |
| 2026-05-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +9.524% | 10 | 694 | -82.609% |
| 2026-05-13 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 0.000% | 6 | 688 | -80.952% |
| 2026-05-12 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -16.000% | 51 | 638 | -80.952% |
| 2026-05-11 | 1.0500 | 1.2500 | 1.0500 | 1.2500 | +8.696% | 50 | 663 | -84.000% |
| 2026-05-08 | 1.1000 | 1.1500 | 0.9500 | 1.1500 | -0.862% | 33 | 651 | -82.609% |
| 2026-05-07 | 1.2500 | 1.2500 | 1.1600 | 1.1600 | +5.455% | 3 | 649 | -82.759% |
| 2026-05-06 | 1.1000 | 1.4000 | 1.1000 | 1.1000 | -42.708% | 196 | 579 | -81.818% |
| 2026-05-04 | 1.5500 | 2.0000 | 1.3500 | 1.9200 | +60.000% | 33 | 597 | -89.583% |
| 2026-05-01 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | +1.695% | 8 | 592 | -83.333% |
| 2026-04-30 | 1.1000 | 1.2000 | 1.1000 | 1.1800 | -4.839% | 6 | 590 | -83.051% |
| 2026-04-29 | 1.1500 | 1.2400 | 1.1500 | 1.2400 | -3.125% | 3 | 589 | -83.871% |
| 2026-04-28 | 1.3000 | 1.4500 | 1.2800 | 1.2800 | -20.988% | 5 | 587 | -84.375% |
| 2026-04-27 | 1.3700 | 1.6500 | 1.3500 | 1.6200 | +15.714% | 9 | 586 | -87.654% |
| 2026-04-24 | 1.3500 | 1.4200 | 1.2500 | 1.4000 | +3.704% | 28 | 574 | -85.714% |
| 2026-04-21 | 1.7500 | 1.7500 | 1.3500 | 1.3500 | -18.182% | 49 | 576 | -85.185% |
| 2026-04-20 | 1.7000 | 1.8000 | 1.4500 | 1.6500 | -13.158% | 30 | 566 | -87.879% |
| 2026-04-17 | 1.4000 | 1.9000 | 1.4000 | 1.9000 | +26.667% | 155 | 587 | -89.474% |
| 2026-04-10 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | +30.435% | 2 | 587 | -86.667% |
| 2026-04-02 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 2 | 587 | -82.609% |
| 2026-04-01 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 1 | 587 | -84.000% |
| 2026-03-27 | 1.0000 | 1.1000 | 1.0000 | 1.1000 | -4.348% | 2 | 587 | -81.818% |
| 2026-03-26 | 0.9500 | 1.1500 | 0.9500 | 1.1500 | +66.667% | 126 | 587 | -82.609% |
| 2026-03-25 | 0.7500 | 0.9500 | 0.6900 | 0.6900 | -8.000% | 153 | 587 | -71.014% |
| 2026-03-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +56.250% | 30 | 605 | -73.333% |
| 2026-03-09 | 0.7000 | 0.7000 | 0.4800 | 0.4800 | -20.000% | 3 | 575 | -58.333% |
| 2026-03-03 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -7.692% | 45 | 574 | -66.667% |
| 2026-02-26 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -18.750% | 7 | 531 | -69.231% |
| 2026-02-25 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -23.810% | 1 | 524 | -75.000% |
| 2026-02-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +50.000% | 5 | 524 | -80.952% |
| 2026-02-20 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | -22.222% | 3 | 524 | -71.429% |
| 2026-02-18 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | +20.000% | 4 | 524 | -77.778% |
| 2026-02-17 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +7.143% | 17 | 522 | -73.333% |
| 2026-02-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 5 | 542 | -71.429% |
| 2026-02-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 5 | 542 | -71.429% |
| 2026-02-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 10 | 542 | -71.429% |
| 2026-02-06 | 0.7000 | 0.7000 | 0.6400 | 0.7000 | 0.000% | 15 | 547 | -71.429% |
| 2026-02-05 | 1.1900 | 1.1900 | 0.6500 | 0.7000 | -17.647% | 129 | 550 | -71.429% |
| 2026-02-03 | 0.9700 | 1.0000 | 0.8400 | 0.8500 | +1.190% | 10 | 486 | -76.471% |
| 2026-02-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -6.667% | 1 | 479 | -76.190% |
| 2026-01-30 | 0.8700 | 0.9000 | 0.8500 | 0.9000 | +3.448% | 5 | 478 | -77.778% |
| 2026-01-29 | 1.2500 | 1.2500 | 0.8500 | 0.8700 | -30.400% | 39 | 475 | -77.011% |
| 2026-01-27 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | +4.167% | 16 | 468 | -84.000% |
| 2026-01-26 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | -4.000% | 7 | 479 | -83.333% |
| 2026-01-23 | 1.2500 | 1.2600 | 1.2500 | 1.2500 | -14.966% | 64 | 472 | -84.000% |
| 2026-01-16 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.161% | 1 | 488 | -86.395% |
| 2026-01-15 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +18.321% | 1 | 488 | -87.097% |
| 2026-01-12 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -6.429% | 1 | 487 | -84.733% |
| 2026-01-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +7.692% | 10 | 486 | -85.714% |
| 2026-01-07 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 14 | 496 | -84.615% |
| 2026-01-06 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +12.500% | 3 | 505 | -85.185% |
| 2025-12-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -11.111% | 2 | 508 | -83.333% |
| 2025-12-24 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -4.930% | 95 | 558 | -85.185% |
| 2025-12-23 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 8 | 558 | -85.915% |
| 2025-12-22 | 1.4900 | 1.4900 | 1.3200 | 1.4000 | +16.667% | 16 | 550 | -85.714% |
| 2025-12-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.774% | 1 | 534 | -83.333% |
| 2025-12-18 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -14.194% | 2 | 533 | -84.962% |
| 2025-12-17 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +10.714% | 10 | 531 | -87.097% |
| 2025-12-16 | 2.1600 | 2.1600 | 1.4000 | 1.4000 | -12.500% | 10 | 531 | -85.714% |
| 2025-12-11 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | -1.840% | 12 | 531 | -87.500% |
| 2025-12-10 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | -3.550% | 9 | 519 | -87.730% |
| 2025-12-08 | 1.6000 | 1.6900 | 1.5000 | 1.6900 | +1.807% | 135 | 510 | -88.166% |
| 2025-12-05 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | +0.606% | 9 | 380 | -87.952% |
| 2025-12-04 | 1.6300 | 1.6500 | 1.5600 | 1.6500 | -1.786% | 12 | 371 | -87.879% |
| 2025-12-02 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -11.579% | 1 | 360 | -88.095% |
| 2025-12-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +6.742% | 1 | 359 | -89.474% |
| 2025-11-28 | 2.0300 | 2.0300 | 1.7700 | 1.7800 | +11.950% | 39 | 359 | -88.764% |
| 2025-11-26 | 1.6500 | 1.6900 | 1.5900 | 1.5900 | -25.000% | 10 | 310 | -87.421% |
| 2025-11-25 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +26.190% | 1 | 310 | -90.566% |
| 2025-11-24 | 1.7400 | 1.7400 | 1.5400 | 1.6800 | +8.387% | 51 | 309 | -88.095% |
| 2025-11-21 | 1.9000 | 1.9000 | 1.5100 | 1.5500 | -26.190% | 78 | 258 | -87.097% |
| 2025-11-19 | 1.7200 | 2.3500 | 1.5700 | 2.1000 | +35.484% | 68 | 180 | -90.476% |
| 2025-11-18 | 1.6200 | 1.6200 | 1.5100 | 1.5500 | -7.738% | 52 | 114 | -87.097% |
| 2025-11-17 | 1.8500 | 1.8500 | 1.6800 | 1.6800 | -4.000% | 15 | 62 | -88.095% |
| 2025-11-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -20.091% | 15 | 47 | -88.571% |
| 2025-11-11 | 2.8200 | 2.8200 | 2.1900 | 2.1900 | -17.358% | 23 | 32 | -90.868% |
| 2025-11-10 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 10 | 10 | -92.453% |
| 2025-11-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -31.880% | 1 | 1 | -92.000% |
| 2025-10-06 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 0.000% | 1 | 1 | -94.550% |