BZAI280121C00002000
BZAI Jan 21 2028 2.00 Call
optionOPRA
InactiveSep 17, 2026
0.24USD+50.000%(+0.08)1Vol2,057OI
BZAI280121C00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +50.000% | 1 | 2,056 | 0.000% |
| 2026-09-16 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | +33.333% | 30 | 2,071 | +50.000% |
| 2026-09-03 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | +140.000% | 6 | 2,072 | +100.000% |
| 2026-08-28 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -44.444% | 2 | 2,072 | +380.000% |
| 2026-08-27 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -82.000% | 2 | 2,071 | +166.667% |
| 2026-08-25 | 0.1000 | 0.5000 | 0.1000 | 0.5000 | +900.000% | 2 | 2,072 | -52.000% |
| 2026-08-24 | 0.1700 | 0.1700 | 0.0500 | 0.0500 | -61.538% | 436 | 2,381 | +380.000% |
| 2026-08-21 | 0.1000 | 0.1500 | 0.0500 | 0.1300 | +8.333% | 48 | 2,389 | +84.615% |
| 2026-08-20 | 0.1500 | 0.1800 | 0.1100 | 0.1200 | -20.000% | 10 | 2,389 | +100.000% |
| 2026-08-19 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | 0.000% | 18 | 2,377 | +60.000% |
| 2026-08-18 | 0.1400 | 0.1600 | 0.0900 | 0.1500 | 0.000% | 557 | 1,883 | +60.000% |
| 2026-08-17 | 0.2000 | 0.2000 | 0.1000 | 0.1500 | +36.364% | 71 | 1,848 | +60.000% |
| 2026-08-14 | 0.2000 | 0.2000 | 0.1000 | 0.1100 | -72.500% | 187 | 1,767 | +118.182% |
| 2026-08-13 | 0.4000 | 0.4100 | 0.3100 | 0.4000 | 0.000% | 366 | 1,747 | -40.000% |
| 2026-08-12 | 0.4000 | 0.5200 | 0.3200 | 0.4000 | 0.000% | 336 | 1,510 | -40.000% |
| 2026-08-11 | 0.3900 | 0.4000 | 0.3000 | 0.4000 | +11.111% | 97 | 1,507 | -40.000% |
| 2026-08-10 | 0.3600 | 0.4000 | 0.3100 | 0.3600 | +2.857% | 130 | 1,499 | -33.333% |
| 2026-08-07 | 0.3300 | 0.3600 | 0.2700 | 0.3500 | +9.375% | 186 | 1,525 | -31.429% |
| 2026-08-06 | 0.3100 | 0.3500 | 0.2500 | 0.3200 | +28.000% | 297 | 1,453 | -25.000% |
| 2026-08-05 | 0.3000 | 0.3000 | 0.2400 | 0.2500 | -10.714% | 23 | 1,448 | -4.000% |
| 2026-08-04 | 0.3300 | 0.3500 | 0.1700 | 0.2800 | +40.000% | 145 | 1,434 | -14.286% |
| 2026-08-03 | 0.2500 | 0.2600 | 0.1600 | 0.2000 | 0.000% | 150 | 1,382 | +20.000% |
| 2026-07-31 | 0.2600 | 0.2600 | 0.1600 | 0.2000 | -13.043% | 30 | 1,382 | +20.000% |
| 2026-07-30 | 0.2900 | 0.2900 | 0.2200 | 0.2300 | +130.000% | 17 | 1,369 | +4.348% |
| 2026-07-29 | 0.2500 | 0.2500 | 0.1000 | 0.1000 | -65.517% | 18 | 1,380 | +140.000% |
| 2026-07-27 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 6 | 1,380 | -17.241% |
| 2026-07-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 20 | 1,400 | -20.000% |
| 2026-07-22 | 0.2300 | 0.3500 | 0.2300 | 0.3500 | +40.000% | 63 | 1,361 | -31.429% |
| 2026-07-21 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -40.476% | 1 | 1,362 | -4.000% |
| 2026-07-20 | 0.3000 | 0.4500 | 0.2800 | 0.4200 | +10.526% | 78 | 1,340 | -42.857% |
| 2026-07-16 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -45.714% | 22 | 1,335 | -36.842% |
| 2026-07-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +40.000% | 15 | 1,335 | -65.714% |
| 2026-07-10 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | -9.091% | 3 | 1,334 | -52.000% |
| 2026-07-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 1 | 1,334 | -56.364% |
| 2026-07-08 | 0.4900 | 0.6000 | 0.4500 | 0.6000 | +15.385% | 69 | 1,284 | -60.000% |
| 2026-07-07 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -5.455% | 14 | 1,270 | -53.846% |
| 2026-07-06 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | +10.000% | 2 | 1,270 | -56.364% |
| 2026-07-01 | 0.4400 | 0.5000 | 0.4000 | 0.5000 | -16.667% | 26 | 1,293 | -52.000% |
| 2026-06-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +13.208% | 10 | 1,283 | -60.000% |
| 2026-06-26 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -18.462% | 22 | 1,261 | -54.717% |
| 2026-06-24 | 0.6700 | 0.6700 | 0.6000 | 0.6500 | -18.750% | 32 | 1,229 | -63.077% |
| 2026-06-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 8 | 1,221 | -70.000% |
| 2026-06-22 | 1.0000 | 1.0000 | 0.7200 | 0.7500 | -11.765% | 12 | 1,223 | -68.000% |
| 2026-06-18 | 0.7000 | 0.9000 | 0.6500 | 0.8500 | +10.390% | 73 | 1,150 | -71.765% |
| 2026-06-15 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +10.000% | 6 | 1,144 | -68.831% |
| 2026-06-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -20.455% | 5 | 1,149 | -65.714% |
| 2026-06-09 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | +10.000% | 2 | 1,148 | -72.727% |
| 2026-06-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 2 | 1,150 | -70.000% |
| 2026-06-04 | 0.9000 | 0.9500 | 0.8000 | 0.8000 | -30.435% | 9 | 1,153 | -70.000% |
| 2026-06-03 | 1.2000 | 1.2000 | 1.0700 | 1.1500 | +15.000% | 14 | 1,156 | -79.130% |
| 2026-06-02 | 1.1500 | 1.2500 | 0.9500 | 1.0000 | 0.000% | 4 | 1,152 | -76.000% |
| 2026-06-01 | 1.0000 | 1.0200 | 0.7500 | 1.0000 | +7.527% | 18 | 1,144 | -76.000% |
| 2026-05-29 | 1.1500 | 1.1500 | 0.8000 | 0.9300 | +19.231% | 29 | 1,138 | -74.194% |
| 2026-05-28 | 0.9500 | 0.9500 | 0.7800 | 0.7800 | -2.500% | 9 | 1,133 | -69.231% |
| 2026-05-27 | 0.9000 | 0.9000 | 0.6500 | 0.8000 | -23.810% | 570 | 603 | -70.000% |
| 2026-05-26 | 0.7700 | 1.0500 | 0.7500 | 1.0500 | +50.000% | 4 | 602 | -77.143% |
| 2026-05-22 | 0.8500 | 0.8500 | 0.7000 | 0.7000 | -12.500% | 109 | 511 | -65.714% |
| 2026-05-21 | 0.8000 | 0.8000 | 0.5300 | 0.8000 | +33.333% | 22 | 491 | -70.000% |
| 2026-05-20 | 0.6500 | 0.6700 | 0.5300 | 0.6000 | +9.091% | 11 | 490 | -60.000% |
| 2026-05-19 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | -8.333% | 4 | 490 | -56.364% |
| 2026-05-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 10 | 480 | -60.000% |
| 2026-05-15 | 0.6600 | 0.7000 | 0.5000 | 0.7000 | -17.647% | 186 | 344 | -65.714% |
| 2026-05-14 | 0.8000 | 0.8500 | 0.7400 | 0.8500 | +13.333% | 30 | 314 | -71.765% |
| 2026-05-13 | 0.9800 | 0.9800 | 0.7200 | 0.7500 | -6.250% | 42 | 272 | -68.000% |
| 2026-05-12 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 20 | 252 | -70.000% |
| 2026-05-11 | 1.0000 | 1.0000 | 0.7000 | 0.8000 | -13.043% | 60 | 249 | -70.000% |
| 2026-05-08 | 0.9000 | 1.0500 | 0.7900 | 0.9200 | -12.381% | 80 | 250 | -73.913% |
| 2026-05-07 | 0.9000 | 1.0700 | 0.9000 | 1.0500 | +16.667% | 13 | 249 | -77.143% |
| 2026-05-06 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | -33.333% | 62 | 188 | -73.333% |
| 2026-05-05 | 1.3500 | 1.3700 | 1.3000 | 1.3500 | +3.846% | 8 | 190 | -82.222% |
| 2026-05-04 | 1.3700 | 1.7500 | 1.2000 | 1.3000 | +21.495% | 93 | 181 | -81.538% |
| 2026-05-01 | 1.3500 | 1.3500 | 0.9000 | 1.0700 | +4.902% | 47 | 174 | -77.570% |
| 2026-04-30 | 0.7500 | 1.0200 | 0.7500 | 1.0200 | +36.000% | 12 | 172 | -76.471% |
| 2026-04-29 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | -25.000% | 14 | 174 | -68.000% |
| 2026-04-28 | 0.8500 | 1.0200 | 0.8500 | 1.0000 | -20.000% | 17 | 167 | -76.000% |
| 2026-04-27 | 1.2000 | 1.3000 | 1.0300 | 1.2500 | +25.000% | 4 | 165 | -80.800% |
| 2026-04-23 | 1.1500 | 1.1500 | 0.8800 | 1.0000 | -18.033% | 103 | 125 | -76.000% |
| 2026-04-21 | 1.2300 | 1.3000 | 1.2200 | 1.2200 | -18.667% | 12 | 120 | -80.328% |
| 2026-04-20 | 1.3000 | 1.5000 | 1.0000 | 1.5000 | +5.634% | 5 | 119 | -84.000% |
| 2026-04-17 | 1.3000 | 1.4200 | 1.3000 | 1.4200 | +61.364% | 6 | 117 | -83.099% |
| 2026-04-14 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -37.143% | 2 | 115 | -72.727% |
| 2026-04-13 | 1.1900 | 1.4000 | 0.8500 | 1.4000 | +12.000% | 16 | 104 | -82.857% |
| 2026-04-09 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +98.413% | 4 | 108 | -80.800% |
| 2026-03-26 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 9 | 108 | -61.905% |
| 2026-03-25 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 10 | 99 | -63.077% |
| 2026-03-17 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | +1200.000% | 2 | 89 | -63.077% |
| 2026-03-03 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -90.000% | 3 | 90 | +380.000% |
| 2026-02-25 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 2 | 88 | -52.000% |
| 2026-02-23 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | +13.333% | 2 | 88 | -52.941% |
| 2026-02-11 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 4 | 88 | -46.667% |
| 2026-02-06 | 0.6500 | 0.6500 | 0.4900 | 0.4900 | -24.615% | 4 | 84 | -51.020% |
| 2026-02-05 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 2 | 82 | -63.077% |
| 2026-01-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -30.000% | 3 | 80 | -65.714% |
| 2026-01-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 77 | -76.000% |
| 2026-01-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 10 | 87 | -80.000% |
| 2026-01-14 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 1 | 87 | -80.000% |
| 2026-01-13 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +6.481% | 32 | 86 | -79.130% |
| 2025-12-30 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +22.727% | 10 | 114 | -77.778% |
| 2025-12-29 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -18.519% | 5 | 108 | -72.727% |
| 2025-12-23 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -5.263% | 1 | 109 | -77.778% |
| 2025-12-22 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | -3.390% | 5 | 108 | -78.947% |
| 2025-12-19 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | +2.609% | 2 | 112 | -79.661% |
| 2025-12-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.000% | 18 | 111 | -79.130% |
| 2025-12-11 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 129 | -80.800% |
| 2025-12-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 5 | 128 | -80.000% |
| 2025-12-08 | 1.0600 | 1.2600 | 1.0600 | 1.2600 | -5.970% | 100 | 133 | -80.952% |
| 2025-12-05 | 1.2500 | 1.3400 | 1.2500 | 1.3400 | +3.077% | 37 | 223 | -82.090% |
| 2025-12-04 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +13.043% | 10 | 239 | -81.538% |
| 2025-12-02 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -14.815% | 30 | 230 | -79.130% |
| 2025-11-19 | 1.6800 | 1.6800 | 1.3500 | 1.3500 | -22.857% | 31 | 200 | -82.222% |
| 2025-11-12 | 2.0000 | 2.0000 | 1.7500 | 1.7500 | -11.616% | 2 | 171 | -86.286% |
| 2025-11-11 | 2.1300 | 2.1300 | 1.8500 | 1.9800 | -38.318% | 5 | 169 | -87.879% |
| 2025-11-04 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -11.080% | 2 | 165 | -92.523% |
| 2025-10-28 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +5.865% | 10 | 163 | -93.352% |
| 2025-10-27 | 3.5300 | 3.7500 | 3.4100 | 3.4100 | -3.944% | 45 | 108 | -92.962% |
| 2025-10-24 | 3.7800 | 3.7800 | 3.5100 | 3.5500 | +7.903% | 40 | 108 | -93.239% |
| 2025-10-23 | 3.2800 | 3.4100 | 3.2800 | 3.2900 | +4.444% | 5 | 68 | -92.705% |
| 2025-10-22 | 3.3100 | 3.3100 | 3.1500 | 3.1500 | -21.250% | 60 | 63 | -92.381% |
| 2025-10-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +28.205% | 1 | 1 | -94.000% |
| 2025-09-23 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +56.000% | 1 | 1 | -92.308% |
| 2025-09-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 1 | -88.000% |