Dark

BZAI20280121C10
BZAI Jan 21 2028 10.00 Call (BZAI280121C00010000)
option OPRA

EOD

Jul 30, 2026

0.1000+100.000%(+0.0500)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0700	0.1000	0.0500	0.1000	+100.000%	53	8,496	0.000%
2026-07-29	0.0700	0.1000	0.0500	0.0500	-50.000%	106	8,471	+100.000%
2026-07-28	0.0500	0.1000	0.0500	0.1000	+66.667%	399	8,392	0.000%
2026-07-27	0.0600	0.0900	0.0500	0.0600	-25.000%	78	8,626	+66.667%
2026-07-24	0.0700	0.0900	0.0700	0.0800	-33.333%	23	8,594	+25.000%
2026-07-22	0.1000	0.1200	0.1000	0.1200	0.000%	35	8,591	-16.667%
2026-07-21	0.0800	0.1400	0.0500	0.1200	+140.000%	154	8,557	-16.667%
2026-07-20	0.0600	0.1100	0.0500	0.0500	-44.444%	72	8,431	+100.000%
2026-07-17	0.0500	0.1000	0.0500	0.0900	+28.571%	39	8,389	+11.111%
2026-07-16	0.0800	0.1300	0.0700	0.0700	-22.222%	211	8,357	+42.857%
2026-07-15	0.0500	0.0900	0.0500	0.0900	-10.000%	84	8,158	+11.111%
2026-07-14	0.1000	0.2000	0.1000	0.1000	+11.111%	87	8,099	0.000%
2026-07-13	0.1700	0.1700	0.0900	0.0900	-40.000%	134	8,054	+11.111%
2026-07-10	0.1000	0.1500	0.1000	0.1500	+15.385%	3	8,003	-33.333%
2026-07-09	0.3000	0.3000	0.1000	0.1300	0.000%	17	8,001	-23.077%
2026-07-08	0.1000	0.1500	0.1000	0.1300	-31.579%	9	8,002	-23.077%
2026-07-07	0.2000	0.2000	0.1900	0.1900	+26.667%	79	7,999	-47.368%
2026-07-06	0.2000	0.3000	0.1500	0.1500	0.000%	102	7,969	-33.333%
2026-07-02	0.2000	0.2000	0.1500	0.1500	-25.000%	325	7,969	-33.333%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+11.111%	10	7,969	-50.000%
2026-06-26	0.1800	0.1800	0.1800	0.1800	+20.000%	1	7,961	-44.444%
2026-06-25	0.2000	0.2000	0.1500	0.1500	0.000%	34	7,962	-33.333%
2026-06-24	0.2000	0.2000	0.1500	0.1500	-25.000%	246	7,991	-33.333%
2026-06-23	0.2600	0.2900	0.2000	0.2000	-13.043%	5	8,036	-50.000%
2026-06-22	0.2500	0.2500	0.2300	0.2300	0.000%	34	8,034	-56.522%
2026-06-18	0.2100	0.2900	0.2000	0.2300	0.000%	105	7,968	-56.522%
2026-06-17	0.4000	0.4000	0.2300	0.2300	+15.000%	2	7,968	-56.522%
2026-06-16	0.2600	0.2900	0.2000	0.2000	-16.667%	28	7,968	-50.000%
2026-06-15	0.2500	0.2500	0.2400	0.2400	+4.348%	12	7,968	-58.333%
2026-06-12	0.2900	0.3000	0.2000	0.2300	-8.000%	42	7,968	-56.522%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-43.182%	5	7,956	-60.000%
2026-06-10	0.4500	0.4500	0.4400	0.4400	+91.304%	5	7,956	-77.273%
2026-06-09	0.2200	0.2500	0.2100	0.2300	-47.727%	141	7,953	-56.522%
2026-06-08	0.4400	0.4400	0.4400	0.4400	+62.963%	1	7,938	-77.273%
2026-06-05	0.3000	0.3000	0.2500	0.2700	-22.857%	18	7,938	-62.963%
2026-06-04	0.3500	0.3500	0.3500	0.3500	+25.000%	5	7,936	-71.429%
2026-06-03	0.5000	0.5000	0.2800	0.2800	-20.000%	14	7,936	-64.286%
2026-06-02	0.3500	0.3700	0.3300	0.3500	+2.941%	313	7,930	-71.429%
2026-06-01	0.3000	0.3500	0.3000	0.3400	+36.000%	683	7,801	-70.588%
2026-05-29	0.2500	0.4500	0.1500	0.2500	0.000%	167	7,270	-60.000%
2026-05-28	0.2800	0.2900	0.2500	0.2500	+25.000%	66	7,211	-60.000%
2026-05-27	0.2300	0.2300	0.1800	0.2000	-13.043%	10	7,180	-50.000%
2026-05-26	0.4500	0.4500	0.1000	0.2300	+4.545%	192	7,188	-56.522%
2026-05-22	0.5500	0.5500	0.2200	0.2200	+10.000%	136	6,979	-54.545%
2026-05-21	0.2500	0.3500	0.2000	0.2000	0.000%	311	6,883	-50.000%
2026-05-20	0.2700	0.2700	0.2000	0.2000	-9.091%	138	6,883	-50.000%
2026-05-19	0.2000	0.2500	0.2000	0.2200	+10.000%	12	6,750	-54.545%
2026-05-18	0.2000	0.2000	0.2000	0.2000	+17.647%	1	6,750	-50.000%
2026-05-15	0.2000	0.2000	0.1700	0.1700	-29.167%	14	6,750	-41.176%
2026-05-14	0.2500	0.3000	0.2400	0.2400	-25.000%	151	6,756	-58.333%
2026-05-12	0.3200	0.3200	0.3200	0.3200	+6.667%	3	6,721	-68.750%
2026-05-11	0.3000	0.3000	0.3000	0.3000	0.000%	2	6,721	-66.667%
2026-05-07	0.3500	0.4000	0.3000	0.3000	-14.286%	1,021	6,721	-66.667%
2026-05-05	0.3500	0.3500	0.3500	0.3500	-12.500%	51	5,771	-71.429%
2026-05-04	0.5000	0.6500	0.2900	0.4000	+100.000%	2,037	5,820	-75.000%
2026-05-01	0.3000	0.3000	0.2000	0.2000	-23.077%	21	4,471	-50.000%
2026-04-30	0.2800	0.2800	0.2600	0.2600	+13.043%	3	4,471	-61.538%
2026-04-29	0.2600	0.2600	0.2300	0.2300	-8.000%	9	4,470	-56.522%
2026-04-28	0.3200	0.3200	0.2500	0.2500	-28.571%	28	4,463	-60.000%
2026-04-27	0.2500	0.3500	0.2500	0.3500	+29.630%	56	4,448	-71.429%
2026-04-24	0.2100	0.2800	0.2100	0.2700	+22.727%	81	4,393	-62.963%
2026-04-23	0.1500	0.3000	0.1500	0.2200	-15.385%	44	4,332	-54.545%
2026-04-22	0.3000	0.3000	0.2200	0.2600	-7.143%	73	4,313	-61.538%
2026-04-21	0.3300	0.3300	0.2500	0.2800	-20.000%	70	4,208	-64.286%
2026-04-20	0.8000	0.8000	0.2900	0.3500	0.000%	46	4,208	-71.429%
2026-04-17	0.4500	0.5000	0.3000	0.3500	+52.174%	1,246	4,200	-71.429%
2026-04-16	0.3000	0.3000	0.2300	0.2300	+4.545%	14	3,070	-56.522%
2026-04-15	0.3000	0.3000	0.2200	0.2200	-26.667%	6	3,068	-54.545%
2026-04-14	0.2000	0.3000	0.1500	0.3000	+11.111%	10	3,071	-66.667%
2026-04-13	0.2700	0.2800	0.2700	0.2700	-3.571%	13	3,075	-62.963%
2026-04-10	0.2700	0.2800	0.2700	0.2800	+3.704%	3	3,081	-64.286%
2026-04-09	0.3000	0.4500	0.2500	0.2700	+35.000%	76	3,083	-62.963%
2026-04-08	0.2000	0.2000	0.2000	0.2000	-20.000%	1	3,052	-50.000%
2026-04-07	0.2500	0.2500	0.2000	0.2500	+25.000%	27	3,051	-60.000%
2026-04-06	0.2000	0.2000	0.2000	0.2000	-20.000%	2	3,044	-50.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	-16.667%	1	3,043	-60.000%
2026-04-01	0.3000	0.3000	0.3000	0.3000	+50.000%	1	3,043	-66.667%
2026-03-26	0.2500	0.2500	0.1600	0.2000	0.000%	126	3,042	-50.000%
2026-03-06	0.2000	0.2000	0.2000	0.2000	+33.333%	10	2,990	-50.000%
2026-03-03	0.1500	0.1500	0.1500	0.1500	-25.000%	30	2,985	-33.333%
2026-02-26	0.2000	0.2000	0.2000	0.2000	+33.333%	10	2,955	-50.000%
2026-02-24	0.1500	0.1500	0.1500	0.1500	-25.000%	1	2,945	-33.333%
2026-02-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,944	-50.000%
2026-02-20	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,944	-50.000%
2026-02-19	0.2000	0.2000	0.2000	0.2000	0.000%	1	2,944	-50.000%
2026-02-18	0.2500	0.2500	0.2000	0.2000	-20.000%	4	2,944	-50.000%
2026-02-11	0.2500	0.2500	0.2500	0.2500	+25.000%	176	2,943	-60.000%
2026-02-06	0.2000	0.2000	0.2000	0.2000	0.000%	5	2,938	-50.000%
2026-02-05	0.8300	0.8400	0.2000	0.2000	-20.000%	30	2,943	-50.000%
2026-01-30	0.2500	0.2500	0.2500	0.2500	-26.471%	3	2,967	-60.000%
2026-01-29	0.3000	0.3500	0.3000	0.3400	-2.857%	35	2,967	-70.588%
2026-01-28	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,967	-71.429%
2026-01-23	0.3500	0.3500	0.3500	0.3500	-12.500%	15	2,967	-71.429%
2026-01-20	0.4000	0.4000	0.4000	0.4000	-14.894%	5	2,967	-75.000%
2026-01-16	0.4300	0.4700	0.4300	0.4700	+4.444%	16	2,972	-78.723%
2026-01-15	0.4500	0.4500	0.4500	0.4500	0.000%	5	2,972	-77.778%
2026-01-14	0.4500	0.4500	0.4500	0.4500	+2.273%	22	2,977	-77.778%
2026-01-13	0.4300	0.4400	0.4300	0.4400	-12.000%	200	2,955	-77.273%
2026-01-09	0.5000	0.5000	0.5000	0.5000	+25.000%	1	2,814	-80.000%
2026-01-08	0.4000	0.4000	0.4000	0.4000	0.000%	20	2,813	-75.000%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-4.762%	10	2,833	-75.000%
2026-01-06	0.4500	0.4500	0.4000	0.4200	-6.667%	25	2,843	-76.190%
2026-01-05	0.4500	0.4500	0.4500	0.4500	0.000%	25	2,848	-77.778%
2025-12-30	0.4500	0.4500	0.4500	0.4500	+7.143%	2	2,848	-77.778%
2025-12-24	0.4500	0.4500	0.4200	0.4200	-16.000%	43	2,870	-76.190%
2025-12-23	0.5000	0.5000	0.4500	0.5000	0.000%	17	2,870	-80.000%
2025-12-22	0.5000	0.5000	0.5000	0.5000	0.000%	1	2,867	-80.000%
2025-12-17	0.5500	0.5500	0.5000	0.5000	-61.832%	2	2,867	-80.000%
2025-12-16	1.3100	1.3100	1.3100	1.3100	+162.000%	5	2,865	-92.366%
2025-12-12	0.4000	0.5000	0.4000	0.5000	0.000%	51	2,860	-80.000%
2025-12-11	0.5000	0.5000	0.5000	0.5000	-9.091%	2	2,860	-80.000%
2025-12-10	0.5500	0.5500	0.5500	0.5500	+10.000%	567	2,858	-81.818%
2025-12-09	0.5000	0.5000	0.5000	0.5000	-16.667%	52	2,291	-80.000%
2025-12-08	0.6000	0.6000	0.6000	0.6000	+20.000%	5	2,239	-83.333%
2025-12-05	0.5000	0.5000	0.5000	0.5000	+11.111%	5	2,234	-80.000%
2025-12-03	0.4500	0.4500	0.4500	0.4500	-25.000%	4	2,239	-77.778%
2025-12-02	0.6000	0.6000	0.6000	0.6000	+3.448%	5	2,235	-83.333%
2025-11-25	0.5800	0.5800	0.5800	0.5800	-10.769%	1	2,240	-82.759%
2025-11-19	0.6000	0.6800	0.6000	0.6500	-4.412%	65	2,241	-84.615%
2025-11-17	0.7500	0.7500	0.6500	0.6800	-24.444%	15	2,217	-85.294%
2025-11-14	1.1700	1.1700	0.8000	0.9000	0.000%	17	2,202	-88.889%
2025-11-13	0.9000	0.9000	0.9000	0.9000	-23.729%	2	2,216	-88.889%
2025-11-11	1.2500	1.2500	1.1000	1.1800	-18.621%	1,721	2,214	-91.525%
2025-11-07	1.4200	1.4500	1.4000	1.4500	+3.571%	30	555	-93.103%
2025-11-06	1.4000	1.4000	1.4000	1.4000	-22.222%	38	525	-92.857%
2025-11-03	1.8000	1.8000	1.8000	1.8000	-2.703%	11	476	-94.444%
2025-10-29	2.0000	2.0000	1.8500	1.8500	-28.571%	16	476	-94.595%
2025-10-28	2.5900	2.5900	2.5900	2.5900	-2.264%	10	461	-96.139%
2025-10-27	2.4100	2.6500	2.4100	2.6500	+6.426%	37	414	-96.226%
2025-10-24	2.4500	2.6300	2.4000	2.4900	+9.211%	225	414	-95.984%
2025-10-23	2.2800	2.4000	2.2800	2.2800	+3.636%	5	189	-95.614%
2025-10-22	2.1000	2.3300	1.9500	2.2000	+4.265%	100	184	-95.455%
2025-10-21	2.0800	2.1300	2.0800	2.1100	-24.643%	9	84	-95.261%
2025-10-16	2.7700	2.8000	2.7700	2.8000	-15.663%	4	81	-96.429%
2025-10-15	2.9300	3.3200	2.9300	3.3200	+44.348%	23	79	-96.988%
2025-10-10	2.8000	2.8000	2.3000	2.3000	0.000%	20	64	-95.652%
2025-10-09	2.3000	2.3000	2.3000	2.3000	+1.322%	40	0	-95.652%
2025-10-08	2.3000	2.3000	2.2700	2.2700	+8.612%	4	0	-95.595%
2025-10-07	2.2500	2.2500	2.0900	2.0900	0.000%	7	0	-95.215%

.dark-mode .rxMyQh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rxMyQh{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20280121C10BZAI Jan 21 2028 10.00 Call (BZAI280121C00010000)option OPRA

BZAI20280121C10
BZAI Jan 21 2028 10.00 Call (BZAI280121C00010000)
option OPRA