Dark

BZAI20280121C2
BZAI Jan 21 2028 2.00 Call (BZAI280121C00002000)
option OPRA

EOD

Jul 30, 2026

0.2300+130.000%(+0.1300)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2900	0.2900	0.2200	0.2300	+130.000%	17	1,382	0.000%
2026-07-29	0.2500	0.2500	0.1000	0.1000	-65.517%	18	1,369	+130.000%
2026-07-27	0.2900	0.2900	0.2900	0.2900	-3.333%	6	1,380	-20.690%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-14.286%	20	1,380	-23.333%
2026-07-22	0.2300	0.3500	0.2300	0.3500	+40.000%	63	1,400	-34.286%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-40.476%	1	1,361	-8.000%
2026-07-20	0.3000	0.4500	0.2800	0.4200	+10.526%	78	1,362	-45.238%
2026-07-16	0.4000	0.4000	0.3800	0.3800	-45.714%	22	1,340	-39.474%
2026-07-13	0.7000	0.7000	0.7000	0.7000	+40.000%	15	1,335	-67.143%
2026-07-10	0.6000	0.6000	0.5000	0.5000	-9.091%	3	1,335	-54.000%
2026-07-09	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,334	-58.182%
2026-07-08	0.4900	0.6000	0.4500	0.6000	+15.385%	69	1,334	-61.667%
2026-07-07	0.5200	0.5200	0.5200	0.5200	-5.455%	14	1,284	-55.769%
2026-07-06	0.6000	0.6000	0.5500	0.5500	+10.000%	2	1,270	-58.182%
2026-07-01	0.4400	0.5000	0.4000	0.5000	-16.667%	26	1,270	-54.000%
2026-06-29	0.6000	0.6000	0.6000	0.6000	+13.208%	10	1,293	-61.667%
2026-06-26	0.5500	0.5500	0.5300	0.5300	-18.462%	22	1,283	-56.604%
2026-06-24	0.6700	0.6700	0.6000	0.6500	-18.750%	32	1,261	-64.615%
2026-06-23	0.8000	0.8000	0.8000	0.8000	+6.667%	8	1,229	-71.250%
2026-06-22	1.0000	1.0000	0.7200	0.7500	-11.765%	12	1,221	-69.333%
2026-06-18	0.7000	0.9000	0.6500	0.8500	+10.390%	73	1,150	-72.941%
2026-06-15	0.7700	0.7700	0.7700	0.7700	+10.000%	6	1,150	-70.130%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-20.455%	5	1,144	-67.143%
2026-06-09	0.9000	0.9000	0.8800	0.8800	+10.000%	2	1,149	-73.864%
2026-06-08	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,148	-71.250%
2026-06-04	0.9000	0.9500	0.8000	0.8000	-30.435%	9	1,150	-71.250%
2026-06-03	1.2000	1.2000	1.0700	1.1500	+15.000%	14	1,153	-80.000%
2026-06-02	1.1500	1.2500	0.9500	1.0000	0.000%	4	1,156	-77.000%
2026-06-01	1.0000	1.0200	0.7500	1.0000	+7.527%	18	1,152	-77.000%
2026-05-29	1.1500	1.1500	0.8000	0.9300	+19.231%	29	1,144	-75.269%
2026-05-28	0.9500	0.9500	0.7800	0.7800	-2.500%	9	1,138	-70.513%
2026-05-27	0.9000	0.9000	0.6500	0.8000	-23.810%	570	1,133	-71.250%
2026-05-26	0.7700	1.0500	0.7500	1.0500	+50.000%	4	603	-78.095%
2026-05-22	0.8500	0.8500	0.7000	0.7000	-12.500%	109	511	-67.143%
2026-05-21	0.8000	0.8000	0.5300	0.8000	+33.333%	22	491	-71.250%
2026-05-20	0.6500	0.6700	0.5300	0.6000	+9.091%	11	491	-61.667%
2026-05-19	0.4500	0.5500	0.4500	0.5500	-8.333%	4	480	-58.182%
2026-05-18	0.6000	0.6000	0.6000	0.6000	-14.286%	10	480	-61.667%
2026-05-15	0.6600	0.7000	0.5000	0.7000	-17.647%	186	480	-67.143%
2026-05-14	0.8000	0.8500	0.7400	0.8500	+13.333%	30	344	-72.941%
2026-05-13	0.9800	0.9800	0.7200	0.7500	-6.250%	42	252	-69.333%
2026-05-12	0.8000	0.8000	0.8000	0.8000	0.000%	20	252	-71.250%
2026-05-11	1.0000	1.0000	0.7000	0.8000	-13.043%	60	252	-71.250%
2026-05-08	0.9000	1.0500	0.7900	0.9200	-12.381%	80	249	-75.000%
2026-05-07	0.9000	1.0700	0.9000	1.0500	+16.667%	13	250	-78.095%
2026-05-06	0.9500	0.9500	0.9000	0.9000	-33.333%	62	249	-74.444%
2026-05-05	1.3500	1.3700	1.3000	1.3500	+3.846%	8	188	-82.963%
2026-05-04	1.3700	1.7500	1.2000	1.3000	+21.495%	93	190	-82.308%
2026-05-01	1.3500	1.3500	0.9000	1.0700	+4.902%	47	174	-78.505%
2026-04-30	0.7500	1.0200	0.7500	1.0200	+36.000%	12	174	-77.451%
2026-04-29	0.8500	0.8500	0.7500	0.7500	-25.000%	14	172	-69.333%
2026-04-28	0.8500	1.0200	0.8500	1.0000	-20.000%	17	174	-77.000%
2026-04-27	1.2000	1.3000	1.0300	1.2500	+25.000%	4	167	-81.600%
2026-04-23	1.1500	1.1500	0.8800	1.0000	-18.033%	103	165	-77.000%
2026-04-21	1.2300	1.3000	1.2200	1.2200	-18.667%	12	120	-81.148%
2026-04-20	1.3000	1.5000	1.0000	1.5000	+5.634%	5	120	-84.667%
2026-04-17	1.3000	1.4200	1.3000	1.4200	+61.364%	6	119	-83.803%
2026-04-14	0.8800	0.8800	0.8800	0.8800	-37.143%	2	117	-73.864%
2026-04-13	1.1900	1.4000	0.8500	1.4000	+12.000%	16	115	-83.571%
2026-04-09	1.2500	1.2500	1.2500	1.2500	+98.413%	4	104	-81.600%
2026-03-26	0.6300	0.6300	0.6300	0.6300	-3.077%	9	108	-63.492%
2026-03-25	0.6500	0.6500	0.6500	0.6500	0.000%	10	99	-64.615%
2026-03-17	0.7000	0.7000	0.6500	0.6500	+1,200.000%	2	89	-64.615%
2026-03-03	0.0500	0.0500	0.0500	0.0500	-90.000%	3	90	+360.000%
2026-02-25	0.5000	0.5000	0.5000	0.5000	-1.961%	2	88	-54.000%
2026-02-23	0.6000	0.6000	0.5100	0.5100	+13.333%	2	88	-54.902%
2026-02-11	0.4500	0.4500	0.4500	0.4500	-8.163%	4	88	-48.889%
2026-02-06	0.6500	0.6500	0.4900	0.4900	-24.615%	4	84	-53.061%
2026-02-05	0.6500	0.6500	0.6500	0.6500	-7.143%	2	82	-64.615%
2026-01-29	0.7000	0.7000	0.7000	0.7000	-30.000%	3	80	-67.143%
2026-01-28	1.0000	1.0000	1.0000	1.0000	-16.667%	1	77	-77.000%
2026-01-16	1.2000	1.2000	1.2000	1.2000	0.000%	10	87	-80.833%
2026-01-14	1.2000	1.2000	1.2000	1.2000	+4.348%	1	87	-80.833%
2026-01-13	1.1000	1.1500	1.1000	1.1500	+6.481%	32	86	-80.000%
2025-12-30	1.0800	1.0800	1.0800	1.0800	+22.727%	10	114	-78.704%
2025-12-29	0.8800	0.8800	0.8800	0.8800	-18.519%	5	108	-73.864%
2025-12-23	1.0800	1.0800	1.0800	1.0800	-5.263%	1	109	-78.704%
2025-12-22	1.2000	1.2000	1.1400	1.1400	-3.390%	5	108	-79.825%
2025-12-19	1.2300	1.2300	1.1800	1.1800	+2.609%	2	112	-80.508%
2025-12-12	1.1500	1.1500	1.1500	1.1500	-8.000%	18	111	-80.000%
2025-12-11	1.2500	1.2500	1.2500	1.2500	+4.167%	1	129	-81.600%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-4.762%	5	128	-80.833%
2025-12-08	1.0600	1.2600	1.0600	1.2600	-5.970%	100	133	-81.746%
2025-12-05	1.2500	1.3400	1.2500	1.3400	+3.077%	37	223	-82.836%
2025-12-04	1.2500	1.3000	1.2500	1.3000	+13.043%	10	239	-82.308%
2025-12-02	1.2500	1.2500	1.1500	1.1500	-14.815%	30	230	-80.000%
2025-11-19	1.6800	1.6800	1.3500	1.3500	-22.857%	31	200	-82.963%
2025-11-12	2.0000	2.0000	1.7500	1.7500	-11.616%	2	171	-86.857%
2025-11-11	2.1300	2.1300	1.8500	1.9800	-38.318%	5	169	-88.384%
2025-11-04	3.2100	3.2100	3.2100	3.2100	-11.080%	2	165	-92.835%
2025-10-28	3.6100	3.6100	3.6100	3.6100	+5.865%	10	163	-93.629%
2025-10-27	3.5300	3.7500	3.4100	3.4100	-3.944%	45	108	-93.255%
2025-10-24	3.7800	3.7800	3.5100	3.5500	+7.903%	40	108	-93.521%
2025-10-23	3.2800	3.4100	3.2800	3.2900	+4.444%	5	68	-93.009%
2025-10-22	3.3100	3.3100	3.1500	3.1500	-21.250%	60	63	-92.698%
2025-10-10	4.0000	4.0000	4.0000	4.0000	+28.205%	1	1	-94.250%
2025-09-23	3.1200	3.1200	3.1200	3.1200	+56.000%	1	1	-92.628%
2025-09-18	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-88.500%

.dark-mode .yd2zjs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yd2zjs{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20280121C2BZAI Jan 21 2028 2.00 Call (BZAI280121C00002000)option OPRA

BZAI20280121C2
BZAI Jan 21 2028 2.00 Call (BZAI280121C00002000)
option OPRA