BZAI280121C00003000
BZAI Jan 21 2028 3.00 Call
optionOPRA
EODOct 1, 2026
0.07USD-30.000%(-0.03)11Vol2,607OI
BZAI280121C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 11 | 2,607 | 0.000% |
| 2026-09-29 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 2,606 | -30.000% |
| 2026-09-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 2 | 2,606 | -53.333% |
| 2026-09-25 | 0.0500 | 0.1500 | 0.0500 | 0.1500 | +7.143% | 4 | 2,607 | -53.333% |
| 2026-09-17 | 0.0500 | 0.1400 | 0.0500 | 0.1400 | -6.667% | 13 | 2,609 | -50.000% |
| 2026-09-16 | 0.1500 | 0.1500 | 0.1000 | 0.1500 | +36.364% | 64 | 2,585 | -53.333% |
| 2026-09-14 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +37.500% | 1 | 2,584 | -36.364% |
| 2026-09-11 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 2,583 | -12.500% |
| 2026-09-04 | 0.0900 | 0.1100 | 0.0500 | 0.1000 | +25.000% | 44 | 2,572 | -30.000% |
| 2026-09-03 | 0.1100 | 0.1100 | 0.0500 | 0.0800 | -27.273% | 174 | 2,569 | -12.500% |
| 2026-09-02 | 0.1000 | 0.1100 | 0.0500 | 0.1100 | +10.000% | 10 | 2,570 | -36.364% |
| 2026-09-01 | 0.1000 | 0.1000 | 0.0500 | 0.1000 | 0.000% | 20 | 2,570 | -30.000% |
| 2026-08-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +66.667% | 24 | 2,546 | -30.000% |
| 2026-08-25 | 0.1000 | 0.1000 | 0.0600 | 0.0600 | -40.000% | 10 | 2,537 | +16.667% |
| 2026-08-24 | 0.1000 | 0.1000 | 0.0700 | 0.1000 | 0.000% | 455 | 2,594 | -30.000% |
| 2026-08-21 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 38 | 2,572 | -30.000% |
| 2026-08-18 | 0.1200 | 0.1400 | 0.1000 | 0.1200 | +20.000% | 442 | 2,396 | -41.667% |
| 2026-08-17 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | -33.333% | 89 | 2,312 | -30.000% |
| 2026-08-14 | 0.5500 | 0.5500 | 0.1100 | 0.1500 | -40.000% | 1,761 | 1,398 | -53.333% |
| 2026-08-13 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -7.407% | 14 | 1,384 | -72.000% |
| 2026-08-12 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -3.571% | 15 | 1,369 | -74.074% |
| 2026-08-11 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | -6.667% | 18 | 1,351 | -75.000% |
| 2026-08-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +57.895% | 1 | 1,352 | -76.667% |
| 2026-08-04 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +90.000% | 2 | 1,350 | -63.158% |
| 2026-08-03 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -60.000% | 9 | 1,341 | -30.000% |
| 2026-07-31 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 1 | 1,340 | -72.000% |
| 2026-07-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +36.364% | 2 | 1,340 | -76.667% |
| 2026-07-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +22.222% | 3 | 1,340 | -68.182% |
| 2026-07-23 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -40.000% | 1 | 1,339 | -61.111% |
| 2026-07-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 2 | 1,337 | -76.667% |
| 2026-07-20 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 20 | 1,357 | -74.074% |
| 2026-07-17 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -11.429% | 31 | 1,338 | -77.419% |
| 2026-07-14 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 20 | 1,318 | -80.000% |
| 2026-07-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 2 | 1,316 | -76.667% |
| 2026-07-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 70 | 1,321 | -80.000% |
| 2026-07-07 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 70 | 1,321 | -82.500% |
| 2026-07-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 3 | 1,324 | -82.500% |
| 2026-07-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 1,322 | -82.500% |
| 2026-06-29 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -9.091% | 13 | 1,312 | -82.500% |
| 2026-06-26 | 0.5100 | 0.5100 | 0.4400 | 0.4400 | -20.000% | 4 | 1,308 | -84.091% |
| 2026-06-23 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | -12.698% | 835 | 1,203 | -87.273% |
| 2026-06-22 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | +14.545% | 150 | 1,053 | -88.889% |
| 2026-06-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 20 | 1,033 | -87.273% |
| 2026-06-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 3 | 1,030 | -88.333% |
| 2026-06-10 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | -3.333% | 24 | 1,023 | -87.931% |
| 2026-06-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 30 | 1,008 | -88.333% |
| 2026-06-05 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 1 | 1,008 | -90.000% |
| 2026-06-04 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | 0.000% | 33 | 1,004 | -90.667% |
| 2026-06-03 | 0.9000 | 0.9000 | 0.6500 | 0.7500 | -16.667% | 53 | 985 | -90.667% |
| 2026-06-02 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | +12.500% | 5 | 989 | -92.222% |
| 2026-06-01 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 0.000% | 3 | 986 | -91.250% |
| 2026-05-29 | 0.5300 | 0.8000 | 0.5300 | 0.8000 | +37.931% | 14 | 987 | -91.250% |
| 2026-05-28 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -1.695% | 1 | 986 | -87.931% |
| 2026-05-27 | 0.9500 | 0.9500 | 0.5900 | 0.5900 | +15.686% | 32 | 1,001 | -88.136% |
| 2026-05-22 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | -3.774% | 26 | 978 | -86.275% |
| 2026-05-21 | 0.5000 | 0.6000 | 0.5000 | 0.5300 | +6.000% | 16 | 965 | -86.792% |
| 2026-05-20 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | +25.000% | 7 | 958 | -86.000% |
| 2026-05-19 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -37.500% | 11 | 948 | -82.500% |
| 2026-05-18 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +60.000% | 1 | 947 | -89.063% |
| 2026-05-15 | 0.6500 | 0.6500 | 0.3500 | 0.4000 | -38.462% | 34 | 916 | -82.500% |
| 2026-05-14 | 0.7000 | 0.7500 | 0.5500 | 0.6500 | +18.182% | 54 | 869 | -89.231% |
| 2026-05-13 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -8.333% | 12 | 857 | -87.273% |
| 2026-05-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 10 | 847 | -88.333% |
| 2026-05-11 | 0.8500 | 0.8500 | 0.6600 | 0.6600 | -8.333% | 30 | 822 | -89.394% |
| 2026-05-08 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | +10.769% | 21 | 836 | -90.278% |
| 2026-05-07 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | -18.750% | 41 | 816 | -89.231% |
| 2026-05-06 | 0.8200 | 0.8200 | 0.7500 | 0.8000 | -5.882% | 12 | 807 | -91.250% |
| 2026-05-05 | 1.0500 | 1.0500 | 0.8500 | 0.8500 | -22.727% | 97 | 805 | -91.765% |
| 2026-05-04 | 1.0800 | 1.3500 | 1.0300 | 1.1000 | +42.857% | 210 | 766 | -93.636% |
| 2026-05-01 | 0.6300 | 0.7700 | 0.5000 | 0.7700 | -9.412% | 59 | 736 | -90.909% |
| 2026-04-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 2 | 736 | -91.765% |
| 2026-04-28 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +8.974% | 10 | 746 | -91.765% |
| 2026-04-27 | 0.8200 | 0.8500 | 0.5000 | 0.7800 | +4.000% | 32 | 735 | -91.026% |
| 2026-04-24 | 0.8000 | 1.0000 | 0.6500 | 0.7500 | +19.048% | 31 | 732 | -90.667% |
| 2026-04-23 | 0.8500 | 0.8500 | 0.6300 | 0.6300 | -25.882% | 16 | 723 | -88.889% |
| 2026-04-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +2.410% | 20 | 703 | -91.765% |
| 2026-04-21 | 1.3000 | 1.3000 | 0.8300 | 0.8300 | -9.783% | 29 | 704 | -91.566% |
| 2026-04-20 | 1.0000 | 1.1000 | 0.9000 | 0.9200 | -23.333% | 36 | 684 | -92.391% |
| 2026-04-17 | 1.0200 | 1.4500 | 0.8500 | 1.2000 | +71.429% | 143 | 712 | -94.167% |
| 2026-04-16 | 0.7000 | 0.7000 | 0.5800 | 0.7000 | +20.690% | 74 | 689 | -90.000% |
| 2026-04-14 | 0.7500 | 0.7500 | 0.5800 | 0.5800 | -34.831% | 2 | 690 | -87.931% |
| 2026-04-13 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +11.250% | 100 | 690 | -92.135% |
| 2026-04-10 | 0.9100 | 0.9100 | 0.8000 | 0.8000 | -17.526% | 100 | 592 | -91.250% |
| 2026-04-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +29.333% | 22 | 592 | -92.784% |
| 2026-04-08 | 0.9700 | 0.9700 | 0.7500 | 0.7500 | +50.000% | 6 | 592 | -90.667% |
| 2026-04-07 | 0.8500 | 0.8500 | 0.5000 | 0.5000 | -37.500% | 10 | 594 | -86.000% |
| 2026-04-06 | 0.7700 | 0.8000 | 0.7700 | 0.8000 | +45.455% | 10 | 589 | -91.250% |
| 2026-03-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 13 | 579 | -87.273% |
| 2026-03-30 | 0.7000 | 0.7000 | 0.5000 | 0.5000 | -28.571% | 9 | 592 | -86.000% |
| 2026-03-27 | 0.5500 | 0.7000 | 0.5500 | 0.7000 | +16.667% | 3 | 598 | -90.000% |
| 2026-03-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 3 | 599 | -88.333% |
| 2026-03-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +33.333% | 20 | 596 | -88.333% |
| 2026-03-24 | 0.6200 | 0.6200 | 0.4500 | 0.4500 | -15.094% | 2 | 576 | -84.444% |
| 2026-03-20 | 0.6000 | 0.6000 | 0.4400 | 0.5300 | +32.500% | 4 | 576 | -86.792% |
| 2026-03-16 | 0.6000 | 0.6000 | 0.4000 | 0.4000 | -20.000% | 57 | 574 | -82.500% |
| 2026-03-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +16.279% | 8 | 519 | -86.000% |
| 2026-03-12 | 0.5300 | 0.5500 | 0.4300 | 0.4300 | 0.000% | 6 | 511 | -83.721% |
| 2026-03-11 | 0.6900 | 0.7000 | 0.4200 | 0.4300 | +22.857% | 10 | 512 | -83.721% |
| 2026-03-09 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 510 | -80.000% |
| 2026-03-03 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 4 | 510 | -80.000% |
| 2026-02-26 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -38.462% | 2 | 506 | -82.500% |
| 2026-02-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +66.667% | 1 | 506 | -89.231% |
| 2026-02-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 4 | 508 | -82.051% |
| 2026-02-11 | 0.2000 | 0.4400 | 0.2000 | 0.4400 | -20.000% | 101 | 508 | -84.091% |
| 2026-02-03 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -45.000% | 3 | 548 | -87.273% |
| 2026-01-27 | 0.9100 | 1.0000 | 0.9100 | 1.0000 | +9.890% | 31 | 545 | -93.000% |
| 2026-01-21 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -13.333% | 1 | 514 | -92.308% |
| 2026-01-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -4.545% | 2 | 511 | -93.333% |
| 2026-01-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +10.000% | 1 | 511 | -93.636% |
| 2026-01-13 | 0.8500 | 1.0000 | 0.8500 | 1.0000 | +5.263% | 48 | 510 | -93.000% |
| 2026-01-08 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +18.750% | 1 | 526 | -92.632% |
| 2026-01-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.000% | 1 | 525 | -91.250% |
| 2026-01-06 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +7.527% | 1 | 524 | -93.000% |
| 2026-01-05 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | +3.333% | 4 | 519 | -92.473% |
| 2025-12-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 7 | 519 | -92.222% |
| 2025-12-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +21.429% | 10 | 526 | -91.765% |
| 2025-12-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 1 | 530 | -90.000% |
| 2025-12-16 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | +4.651% | 3 | 531 | -92.222% |
| 2025-12-15 | 0.7500 | 0.8600 | 0.7500 | 0.8600 | -15.686% | 5 | 534 | -91.860% |
| 2025-12-10 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | +2.000% | 48 | 539 | -93.137% |
| 2025-12-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 5 | 534 | -93.000% |
| 2025-12-08 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | -2.857% | 26 | 539 | -93.137% |
| 2025-12-05 | 1.0000 | 1.1300 | 1.0000 | 1.0500 | +6.061% | 65 | 513 | -93.333% |
| 2025-12-03 | 0.8000 | 0.9900 | 0.8000 | 0.9900 | +4.211% | 25 | 481 | -92.929% |
| 2025-12-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -28.571% | 1 | 496 | -92.632% |
| 2025-11-28 | 1.3300 | 1.3300 | 1.3200 | 1.3300 | +6.400% | 3 | 496 | -94.737% |
| 2025-11-26 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +21.359% | 1 | 498 | -94.400% |
| 2025-11-25 | 1.5700 | 1.5700 | 1.0300 | 1.0300 | -16.935% | 2 | 498 | -93.204% |
| 2025-11-20 | 1.2500 | 1.2500 | 1.2000 | 1.2400 | -3.125% | 50 | 499 | -94.355% |
| 2025-11-19 | 1.0500 | 1.2800 | 1.0500 | 1.2800 | +26.733% | 2 | 449 | -94.531% |
| 2025-11-18 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | -25.735% | 3 | 449 | -93.069% |
| 2025-11-14 | 1.5000 | 1.5000 | 1.3400 | 1.3600 | -13.924% | 78 | 449 | -94.853% |
| 2025-11-12 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | -7.059% | 4 | 386 | -95.570% |
| 2025-11-11 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -30.041% | 35 | 347 | -95.882% |
| 2025-11-05 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.800% | 1 | 347 | -97.119% |
| 2025-10-31 | 2.6000 | 3.0000 | 2.5000 | 2.5000 | -10.394% | 3 | 346 | -97.200% |
| 2025-10-28 | 2.6100 | 2.7900 | 2.6100 | 2.7900 | -15.710% | 2 | 344 | -97.491% |
| 2025-10-24 | 3.3000 | 3.3600 | 3.3000 | 3.3100 | +7.818% | 25 | 346 | -97.885% |
| 2025-10-23 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +9.253% | 1 | 321 | -97.720% |
| 2025-10-22 | 2.9000 | 2.9000 | 2.7000 | 2.8100 | -6.333% | 50 | 320 | -97.509% |
| 2025-10-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -21.053% | 1 | 270 | -97.667% |
| 2025-10-16 | 3.9200 | 3.9200 | 3.6000 | 3.8000 | -26.923% | 3 | 270 | -98.158% |
| 2025-10-15 | 3.7000 | 5.2000 | 3.5000 | 5.2000 | +73.913% | 14 | 269 | -98.654% |
| 2025-10-13 | 3.4000 | 3.4000 | 2.9900 | 2.9900 | -14.571% | 3 | 259 | -97.659% |
| 2025-10-10 | 3.5000 | 3.5000 | 3.4000 | 3.5000 | +2.639% | 3 | 256 | -98.000% |
| 2025-10-08 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -10.263% | 1 | 255 | -97.947% |
| 2025-10-07 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +80.952% | 1 | 254 | -98.158% |
| 2025-10-01 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | +13.514% | 225 | 253 | -96.667% |
| 2025-09-30 | 2.7500 | 2.7500 | 1.8500 | 1.8500 | -4.145% | 29 | 31 | -96.216% |
| 2025-09-29 | 2.1700 | 2.1700 | 1.8500 | 1.9300 | 0.000% | 11 | 12 | -96.373% |
| 2025-09-16 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 0.000% | 1 | 1 | -96.373% |