Dark

BZAI20280121C3
BZAI Jan 21 2028 3.00 Call (BZAI280121C00003000)
option OPRA

EOD

Jul 30, 2026

0.3000+36.364%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3000	0.3000	0.3000	0.3000	+36.364%	2	1,340	0.000%
2026-07-28	0.2200	0.2200	0.2200	0.2200	+22.222%	3	1,340	+36.364%
2026-07-23	0.1800	0.1800	0.1800	0.1800	-40.000%	1	1,340	+66.667%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+11.111%	2	1,339	0.000%
2026-07-20	0.2700	0.2700	0.2700	0.2700	-12.903%	20	1,337	+11.111%
2026-07-17	0.3000	0.3100	0.3000	0.3100	-11.429%	31	1,357	-3.226%
2026-07-14	0.3500	0.3500	0.3500	0.3500	+16.667%	20	1,338	-14.286%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-14.286%	2	1,318	0.000%
2026-07-10	0.3500	0.3500	0.3500	0.3500	-12.500%	70	1,316	-14.286%
2026-07-07	0.4000	0.4000	0.4000	0.4000	0.000%	70	1,321	-25.000%
2026-07-02	0.4000	0.4000	0.4000	0.4000	0.000%	3	1,324	-25.000%
2026-07-01	0.4000	0.4000	0.4000	0.4000	0.000%	2	1,324	-25.000%
2026-06-29	0.4500	0.4500	0.4000	0.4000	-9.091%	13	1,322	-25.000%
2026-06-26	0.5100	0.5100	0.4400	0.4400	-20.000%	4	1,312	-31.818%
2026-06-23	0.5000	0.5500	0.5000	0.5500	-12.698%	835	1,308	-45.455%
2026-06-22	0.6500	0.6500	0.6300	0.6300	+14.545%	150	1,203	-52.381%
2026-06-17	0.5500	0.5500	0.5500	0.5500	-8.333%	20	1,053	-45.455%
2026-06-11	0.6000	0.6000	0.6000	0.6000	+3.448%	3	1,033	-50.000%
2026-06-10	0.6200	0.6200	0.5700	0.5800	-3.333%	24	1,030	-48.276%
2026-06-09	0.6000	0.6000	0.6000	0.6000	-14.286%	30	1,023	-50.000%
2026-06-05	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,008	-57.143%
2026-06-04	0.8000	0.8000	0.7200	0.7500	0.000%	33	1,008	-60.000%
2026-06-03	0.9000	0.9000	0.6500	0.7500	-16.667%	53	1,004	-60.000%
2026-06-02	0.8500	0.9000	0.8500	0.9000	+12.500%	5	985	-66.667%
2026-06-01	0.7200	0.8000	0.7200	0.8000	0.000%	3	989	-62.500%
2026-05-29	0.5300	0.8000	0.5300	0.8000	+37.931%	14	986	-62.500%
2026-05-28	0.5800	0.5800	0.5800	0.5800	-1.695%	1	987	-48.276%
2026-05-27	0.9500	0.9500	0.5900	0.5900	+15.686%	32	986	-49.153%
2026-05-22	0.6000	0.6000	0.5100	0.5100	-3.774%	26	978	-41.176%
2026-05-21	0.5000	0.6000	0.5000	0.5300	+6.000%	16	965	-43.396%
2026-05-20	0.5100	0.5100	0.5000	0.5000	+25.000%	7	965	-40.000%
2026-05-19	0.4500	0.4500	0.4000	0.4000	-37.500%	11	947	-25.000%
2026-05-18	0.6400	0.6400	0.6400	0.6400	+60.000%	1	947	-53.125%
2026-05-15	0.6500	0.6500	0.3500	0.4000	-38.462%	34	947	-25.000%
2026-05-14	0.7000	0.7500	0.5500	0.6500	+18.182%	54	916	-53.846%
2026-05-13	0.5700	0.5700	0.5500	0.5500	-8.333%	12	847	-45.455%
2026-05-12	0.6000	0.6000	0.6000	0.6000	-9.091%	10	847	-50.000%
2026-05-11	0.8500	0.8500	0.6600	0.6600	-8.333%	30	847	-54.545%
2026-05-08	0.7000	0.7200	0.7000	0.7200	+10.769%	21	822	-58.333%
2026-05-07	0.7000	0.7000	0.6000	0.6500	-18.750%	41	836	-53.846%
2026-05-06	0.8200	0.8200	0.7500	0.8000	-5.882%	12	816	-62.500%
2026-05-05	1.0500	1.0500	0.8500	0.8500	-22.727%	97	807	-64.706%
2026-05-04	1.0800	1.3500	1.0300	1.1000	+42.857%	210	805	-72.727%
2026-05-01	0.6300	0.7700	0.5000	0.7700	-9.412%	59	736	-61.039%
2026-04-29	0.8500	0.8500	0.8500	0.8500	0.000%	2	736	-64.706%
2026-04-28	0.8500	0.8500	0.8500	0.8500	+8.974%	10	736	-64.706%
2026-04-27	0.8200	0.8500	0.5000	0.7800	+4.000%	32	746	-61.538%
2026-04-24	0.8000	1.0000	0.6500	0.7500	+19.048%	31	735	-60.000%
2026-04-23	0.8500	0.8500	0.6300	0.6300	-25.882%	16	732	-52.381%
2026-04-22	0.8500	0.8500	0.8500	0.8500	+2.410%	20	723	-64.706%
2026-04-21	1.3000	1.3000	0.8300	0.8300	-9.783%	29	704	-63.855%
2026-04-20	1.0000	1.1000	0.9000	0.9200	-23.333%	36	704	-67.391%
2026-04-17	1.0200	1.4500	0.8500	1.2000	+71.429%	143	684	-75.000%
2026-04-16	0.7000	0.7000	0.5800	0.7000	+20.690%	74	712	-57.143%
2026-04-14	0.7500	0.7500	0.5800	0.5800	-34.831%	2	689	-48.276%
2026-04-13	0.8900	0.8900	0.8900	0.8900	+11.250%	100	690	-66.292%
2026-04-10	0.9100	0.9100	0.8000	0.8000	-17.526%	100	690	-62.500%
2026-04-09	0.9700	0.9700	0.9700	0.9700	+29.333%	22	592	-69.072%
2026-04-08	0.9700	0.9700	0.7500	0.7500	+50.000%	6	592	-60.000%
2026-04-07	0.8500	0.8500	0.5000	0.5000	-37.500%	10	594	-40.000%
2026-04-06	0.7700	0.8000	0.7700	0.8000	+45.455%	10	589	-62.500%
2026-03-31	0.5500	0.5500	0.5500	0.5500	+10.000%	13	579	-45.455%
2026-03-30	0.7000	0.7000	0.5000	0.5000	-28.571%	9	592	-40.000%
2026-03-27	0.5500	0.7000	0.5500	0.7000	+16.667%	3	598	-57.143%
2026-03-26	0.6000	0.6000	0.6000	0.6000	0.000%	3	599	-50.000%
2026-03-25	0.6000	0.6000	0.6000	0.6000	+33.333%	20	596	-50.000%
2026-03-24	0.6200	0.6200	0.4500	0.4500	-15.094%	2	576	-33.333%
2026-03-20	0.6000	0.6000	0.4400	0.5300	+32.500%	4	576	-43.396%
2026-03-16	0.6000	0.6000	0.4000	0.4000	-20.000%	57	574	-25.000%
2026-03-13	0.5000	0.5000	0.5000	0.5000	+16.279%	8	519	-40.000%
2026-03-12	0.5300	0.5500	0.4300	0.4300	0.000%	6	511	-30.233%
2026-03-11	0.6900	0.7000	0.4200	0.4300	+22.857%	10	512	-30.233%
2026-03-09	0.3500	0.3500	0.3500	0.3500	0.000%	2	510	-14.286%
2026-03-03	0.3500	0.3500	0.3500	0.3500	-12.500%	4	510	-14.286%
2026-02-26	0.4500	0.4500	0.4000	0.4000	-38.462%	2	506	-25.000%
2026-02-18	0.6500	0.6500	0.6500	0.6500	+66.667%	1	506	-53.846%
2026-02-13	0.3900	0.3900	0.3900	0.3900	-11.364%	4	508	-23.077%
2026-02-11	0.2000	0.4400	0.2000	0.4400	-20.000%	101	508	-31.818%
2026-02-03	0.6000	0.6000	0.5500	0.5500	-45.000%	3	548	-45.455%
2026-01-27	0.9100	1.0000	0.9100	1.0000	+9.890%	31	545	-70.000%
2026-01-21	0.9100	0.9100	0.9100	0.9100	-13.333%	1	514	-67.033%
2026-01-16	1.0500	1.0500	1.0500	1.0500	-4.545%	2	511	-71.429%
2026-01-15	1.1000	1.1000	1.1000	1.1000	+10.000%	1	511	-72.727%
2026-01-13	0.8500	1.0000	0.8500	1.0000	+5.263%	48	510	-70.000%
2026-01-08	0.9500	0.9500	0.9500	0.9500	+18.750%	1	526	-68.421%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-20.000%	1	525	-62.500%
2026-01-06	1.0000	1.0000	1.0000	1.0000	+7.527%	1	524	-70.000%
2026-01-05	1.0000	1.0000	0.9300	0.9300	+3.333%	4	519	-67.742%
2025-12-23	0.9000	0.9000	0.9000	0.9000	+5.882%	7	519	-66.667%
2025-12-22	0.8500	0.8500	0.8500	0.8500	+21.429%	10	526	-64.706%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-22.222%	1	530	-57.143%
2025-12-16	0.8000	0.9000	0.8000	0.9000	+4.651%	3	531	-66.667%
2025-12-15	0.7500	0.8600	0.7500	0.8600	-15.686%	5	534	-65.116%
2025-12-10	1.0000	1.0500	1.0000	1.0200	+2.000%	48	539	-70.588%
2025-12-09	1.0000	1.0000	1.0000	1.0000	-1.961%	5	534	-70.000%
2025-12-08	1.0000	1.0200	1.0000	1.0200	-2.857%	26	539	-70.588%
2025-12-05	1.0000	1.1300	1.0000	1.0500	+6.061%	65	513	-71.429%
2025-12-03	0.8000	0.9900	0.8000	0.9900	+4.211%	25	481	-69.697%
2025-12-02	0.9500	0.9500	0.9500	0.9500	-28.571%	1	496	-68.421%
2025-11-28	1.3300	1.3300	1.3200	1.3300	+6.400%	3	496	-77.444%
2025-11-26	1.2500	1.2500	1.2500	1.2500	+21.359%	1	498	-76.000%
2025-11-25	1.5700	1.5700	1.0300	1.0300	-16.935%	2	498	-70.874%
2025-11-20	1.2500	1.2500	1.2000	1.2400	-3.125%	50	499	-75.806%
2025-11-19	1.0500	1.2800	1.0500	1.2800	+26.733%	2	449	-76.563%
2025-11-18	0.9900	1.0100	0.9900	1.0100	-25.735%	3	449	-70.297%
2025-11-14	1.5000	1.5000	1.3400	1.3600	-13.924%	78	449	-77.941%
2025-11-12	1.6000	1.6000	1.5800	1.5800	-7.059%	4	386	-81.013%
2025-11-11	1.8000	1.8000	1.7000	1.7000	-30.041%	35	347	-82.353%
2025-11-05	2.4300	2.4300	2.4300	2.4300	-2.800%	1	347	-87.654%
2025-10-31	2.6000	3.0000	2.5000	2.5000	-10.394%	3	346	-88.000%
2025-10-28	2.6100	2.7900	2.6100	2.7900	-15.710%	2	344	-89.247%
2025-10-24	3.3000	3.3600	3.3000	3.3100	+7.818%	25	346	-90.937%
2025-10-23	3.0700	3.0700	3.0700	3.0700	+9.253%	1	321	-90.228%
2025-10-22	2.9000	2.9000	2.7000	2.8100	-6.333%	50	320	-89.324%
2025-10-21	3.0000	3.0000	3.0000	3.0000	-21.053%	1	270	-90.000%
2025-10-16	3.9200	3.9200	3.6000	3.8000	-26.923%	3	270	-92.105%
2025-10-15	3.7000	5.2000	3.5000	5.2000	+73.913%	14	269	-94.231%
2025-10-13	3.4000	3.4000	2.9900	2.9900	-14.571%	3	259	-89.967%
2025-10-10	3.5000	3.5000	3.4000	3.5000	+2.639%	3	256	-91.429%
2025-10-08	3.4100	3.4100	3.4100	3.4100	-10.263%	1	255	-91.202%
2025-10-07	3.8000	3.8000	3.8000	3.8000	+80.952%	1	254	-92.105%
2025-10-01	2.0000	2.1000	2.0000	2.1000	+13.514%	225	253	-85.714%
2025-09-30	2.7500	2.7500	1.8500	1.8500	-4.145%	29	31	-83.784%
2025-09-29	2.1700	2.1700	1.8500	1.9300	0.000%	11	12	-84.456%
2025-09-16	1.9300	1.9300	1.9300	1.9300	0.000%	1	1	-84.456%

.dark-mode .m70Jzk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m70Jzk{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20280121C3BZAI Jan 21 2028 3.00 Call (BZAI280121C00003000)option OPRA

BZAI20280121C3
BZAI Jan 21 2028 3.00 Call (BZAI280121C00003000)
option OPRA