Dark

BZAI20280121C5
BZAI Jan 21 2028 5.00 Call (BZAI280121C00005000)
option OPRA

EOD

Jul 28, 2026

0.1600+6.667%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.1600	0.1600	0.1600	0.1600	+6.667%	11	18,337	0.000%
2026-07-27	0.1000	0.1500	0.1000	0.1500	+50.000%	4	18,348	+6.667%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-23.077%	3	18,347	+60.000%
2026-07-22	0.1300	0.1300	0.1200	0.1300	0.000%	33	18,345	+23.077%
2026-07-21	0.1500	0.1500	0.1300	0.1300	-35.000%	69	18,334	+23.077%
2026-07-20	0.2000	0.2000	0.2000	0.2000	+17.647%	6	18,288	-20.000%
2026-07-16	0.1800	0.1800	0.1700	0.1700	-15.000%	26	18,288	-5.882%
2026-07-15	0.2100	0.2100	0.2000	0.2000	0.000%	47	18,288	-20.000%
2026-07-13	0.2500	0.2500	0.2000	0.2000	0.000%	21	18,298	-20.000%
2026-07-10	0.2000	0.2000	0.2000	0.2000	-20.000%	50	18,298	-20.000%
2026-07-08	0.2500	0.2500	0.2500	0.2500	+25.000%	3	18,298	-36.000%
2026-07-07	0.2000	0.2000	0.2000	0.2000	-37.500%	3	18,298	-20.000%
2026-07-06	0.3200	0.3200	0.3200	0.3200	+28.000%	3	18,295	-50.000%
2026-06-30	0.2500	0.2500	0.2500	0.2500	0.000%	59	18,298	-36.000%
2026-06-29	0.2500	0.2500	0.2500	0.2500	-10.714%	100	18,298	-36.000%
2026-06-26	0.3000	0.3000	0.2800	0.2800	0.000%	7	18,298	-42.857%
2026-06-25	0.3000	0.3000	0.2800	0.2800	-6.667%	111	18,298	-42.857%
2026-06-24	0.3000	0.3000	0.3000	0.3000	0.000%	305	18,197	-46.667%
2026-06-23	0.5700	0.5700	0.3000	0.3000	-33.333%	4	17,967	-46.667%
2026-06-22	0.4500	0.4500	0.4500	0.4500	+28.571%	5	17,967	-64.444%
2026-06-18	0.3500	0.4000	0.3000	0.3500	-12.500%	324	17,967	-54.286%
2026-06-16	0.5000	0.5000	0.4000	0.4000	0.000%	22	17,967	-60.000%
2026-06-10	0.4000	0.4000	0.4000	0.4000	+14.286%	50	17,969	-60.000%
2026-06-09	0.4500	0.4500	0.3500	0.3500	-22.222%	60	17,969	-54.286%
2026-06-08	0.4500	0.4500	0.4400	0.4500	-30.769%	316	17,965	-64.444%
2026-06-04	0.6500	0.6500	0.6500	0.6500	+38.298%	39	17,693	-75.385%
2026-06-03	0.4500	0.6500	0.4500	0.4700	-14.545%	542	17,701	-65.957%
2026-06-02	0.5300	0.6000	0.5300	0.5500	0.000%	1,229	17,286	-70.909%
2026-06-01	0.4500	0.7000	0.4500	0.5500	+10.000%	2,213	16,089	-70.909%
2026-05-29	0.5000	0.5000	0.5000	0.5000	+25.000%	98	14,093	-68.000%
2026-05-28	0.5500	0.5500	0.4000	0.4000	-2.439%	341	13,995	-60.000%
2026-05-27	0.8000	0.8000	0.4100	0.4100	-4.651%	22	13,659	-60.976%
2026-05-26	0.2500	0.4700	0.2500	0.4300	+19.444%	409	13,655	-62.791%
2026-05-22	0.4300	0.4300	0.3200	0.3600	+2.857%	318	13,743	-55.556%
2026-05-21	0.4000	0.4000	0.3500	0.3500	0.000%	303	13,561	-54.286%
2026-05-20	0.3500	0.3700	0.3000	0.3500	+40.000%	355	13,561	-54.286%
2026-05-18	0.2800	0.2800	0.2500	0.2500	0.000%	196	13,471	-36.000%
2026-05-15	0.3000	0.3200	0.2500	0.2500	-44.444%	873	13,471	-36.000%
2026-05-14	0.4500	0.5000	0.4500	0.4500	-2.174%	113	13,467	-64.444%
2026-05-13	0.4000	0.4600	0.3500	0.4600	+15.000%	149	13,432	-65.217%
2026-05-12	0.3000	0.4300	0.3000	0.4000	-20.000%	61	13,432	-60.000%
2026-05-11	0.6000	0.6000	0.3800	0.5000	+66.667%	101	13,432	-68.000%
2026-05-08	0.5000	0.5000	0.3000	0.3000	-33.333%	58	13,422	-46.667%
2026-05-06	0.5000	0.5000	0.4400	0.4500	-35.714%	579	13,421	-64.444%
2026-05-05	0.6600	0.7000	0.6300	0.7000	-6.667%	278	13,100	-77.143%
2026-05-04	0.7000	0.8500	0.4500	0.7500	+92.308%	2,069	12,938	-78.667%
2026-05-01	0.4000	0.5000	0.3900	0.3900	-13.333%	90	11,101	-58.974%
2026-04-30	0.4500	0.5000	0.4000	0.4500	0.000%	235	11,101	-64.444%
2026-04-29	0.4500	0.6000	0.4500	0.4500	+15.385%	53	11,081	-64.444%
2026-04-28	0.6100	0.6500	0.2500	0.3900	-22.000%	458	11,073	-58.974%
2026-04-27	0.4800	0.5000	0.4500	0.5000	0.000%	23	11,172	-68.000%
2026-04-24	0.4000	0.5000	0.3000	0.5000	+25.000%	606	11,165	-68.000%
2026-04-23	0.4000	0.4000	0.3800	0.4000	+21.212%	8	10,945	-60.000%
2026-04-22	0.5500	0.6200	0.3300	0.3300	-34.000%	365	10,942	-51.515%
2026-04-21	0.8000	0.8000	0.5000	0.5000	-10.714%	130	10,785	-68.000%
2026-04-20	0.7500	0.8000	0.5600	0.5600	-25.333%	19	10,785	-71.429%
2026-04-17	0.6500	0.7500	0.6300	0.7500	+66.667%	3,828	10,780	-78.667%
2026-04-16	0.6200	0.6200	0.4500	0.4500	+18.421%	80	7,437	-64.444%
2026-04-15	0.4500	0.5700	0.3000	0.3800	-24.000%	175	7,484	-57.895%
2026-04-14	0.6000	0.6000	0.4300	0.5000	+6.383%	29	7,381	-68.000%
2026-04-13	0.5000	0.5000	0.4500	0.4700	-14.545%	118	7,383	-65.957%
2026-04-10	0.5000	0.8000	0.4500	0.5500	-8.333%	3,071	7,269	-70.909%
2026-04-09	0.7200	0.7200	0.4500	0.6000	+57.895%	16	4,723	-73.333%
2026-04-07	0.3800	0.3800	0.3500	0.3800	-5.000%	5	4,721	-57.895%
2026-04-06	0.4000	0.4500	0.4000	0.4000	-11.111%	7	4,718	-60.000%
2026-04-02	0.4500	0.4500	0.4500	0.4500	-25.000%	2	4,709	-64.444%
2026-04-01	0.6000	0.6000	0.6000	0.6000	+33.333%	1	4,709	-73.333%
2026-03-31	0.6000	0.6000	0.4500	0.4500	+2.273%	2	4,709	-64.444%
2026-03-30	0.4400	0.4400	0.4400	0.4400	+10.000%	2	4,710	-63.636%
2026-03-27	0.5000	0.5000	0.4000	0.4000	0.000%	15	4,708	-60.000%
2026-03-26	0.3500	0.4000	0.3500	0.4000	+14.286%	3,098	4,705	-60.000%
2026-03-25	0.3500	0.3500	0.3400	0.3500	+16.667%	150	1,627	-54.286%
2026-03-19	0.2800	0.3000	0.2800	0.3000	0.000%	10	1,578	-46.667%
2026-03-16	0.5000	0.5000	0.3000	0.3000	-30.233%	4	1,578	-46.667%
2026-03-13	0.4300	0.4300	0.4300	0.4300	-4.444%	1	1,580	-62.791%
2026-03-06	0.6000	0.6000	0.4500	0.4500	+50.000%	2	1,580	-64.444%
2026-03-05	0.3000	0.3000	0.3000	0.3000	-9.091%	96	1,581	-46.667%
2026-02-26	0.3300	0.3300	0.3300	0.3300	+10.000%	1	1,485	-51.515%
2026-02-23	0.3000	0.3000	0.3000	0.3000	-25.000%	1	1,485	-46.667%
2026-02-18	0.4000	0.4000	0.4000	0.4000	+33.333%	100	1,484	-60.000%
2026-02-11	0.3000	0.3000	0.3000	0.3000	-11.765%	1	1,384	-46.667%
2026-02-10	0.3400	0.3400	0.3400	0.3400	-2.857%	4	1,384	-52.941%
2026-02-06	0.3500	0.3500	0.3500	0.3500	-22.222%	11	1,386	-54.286%
2026-02-04	0.4500	0.4500	0.4500	0.4500	+12.500%	1	1,386	-64.444%
2026-01-30	0.4100	0.4100	0.4000	0.4000	+14.286%	6	1,386	-60.000%
2026-01-29	0.3500	0.3500	0.3500	0.3500	-46.154%	1	1,384	-54.286%
2026-01-27	0.6000	0.6500	0.6000	0.6500	+30.000%	13	1,385	-75.385%
2026-01-26	0.5400	0.5400	0.5000	0.5000	-23.077%	6	1,386	-68.000%
2026-01-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	1,388	-75.385%
2026-01-16	0.7000	0.7000	0.6500	0.6500	0.000%	2	1,386	-75.385%
2026-01-14	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,386	-75.385%
2026-01-13	0.7000	0.7000	0.6000	0.6000	-7.692%	1,127	1,385	-73.333%
2026-01-12	0.6500	0.6500	0.6500	0.6500	+8.333%	1	368	-75.385%
2026-01-09	0.6000	0.6000	0.6000	0.6000	-7.692%	7	367	-73.333%
2026-01-08	0.6500	0.6500	0.6500	0.6500	+18.182%	1	374	-75.385%
2025-12-30	0.5500	0.5500	0.5500	0.5500	+120.000%	10	373	-70.909%
2025-12-29	0.2500	0.2500	0.2500	0.2500	-64.286%	9	383	-36.000%
2025-12-24	0.7000	0.7000	0.7000	0.7000	+7.692%	1	392	-77.143%
2025-12-23	0.7000	0.7000	0.6500	0.6500	-13.333%	2	392	-75.385%
2025-12-16	0.6000	0.7500	0.6000	0.7500	-3.846%	7	390	-78.667%
2025-12-04	0.7800	0.7800	0.7800	0.7800	+9.859%	64	390	-79.487%
2025-12-02	0.7100	0.7100	0.7100	0.7100	-29.000%	4	326	-77.465%
2025-11-24	1.5000	1.5000	1.0000	1.0000	-9.091%	4	326	-84.000%
2025-11-20	1.1000	1.1000	1.1000	1.1000	+22.222%	1	322	-85.455%
2025-11-19	0.9100	0.9600	0.9000	0.9000	-3.226%	11	321	-82.222%
2025-11-18	0.9000	0.9300	0.9000	0.9300	-23.770%	6	327	-82.796%
2025-11-13	1.2800	1.2800	1.1900	1.2200	-10.949%	7	327	-86.885%
2025-11-12	1.3700	1.3700	1.3700	1.3700	-8.667%	1	326	-88.321%
2025-11-11	1.3500	1.5000	1.3500	1.5000	0.000%	36	325	-89.333%
2025-11-10	1.5000	1.5000	1.5000	1.5000	-23.077%	1	303	-89.333%
2025-11-07	1.9500	1.9500	1.9500	1.9500	-2.500%	1	304	-91.795%
2025-11-05	3.3000	3.3000	2.0000	2.0000	-16.667%	5	303	-92.000%
2025-10-31	2.4000	2.4000	2.4000	2.4000	+9.091%	10	298	-93.333%
2025-10-30	2.2000	2.2000	2.2000	2.2000	0.000%	5	288	-92.727%
2025-10-29	2.2400	2.3000	2.2000	2.2000	-6.383%	11	293	-92.727%
2025-10-28	2.3500	2.4000	2.3000	2.3500	-9.615%	11	292	-93.191%
2025-10-27	2.5000	2.6000	2.5000	2.6000	-8.772%	30	313	-93.846%
2025-10-24	2.7400	2.8500	2.7400	2.8500	+10.895%	13	313	-94.386%
2025-10-23	2.5700	2.5700	2.5700	2.5700	+11.739%	1	300	-93.774%
2025-10-22	2.3000	2.3000	2.3000	2.3000	-24.092%	1	299	-93.043%
2025-10-21	3.0300	3.0300	3.0300	3.0300	+7.447%	1	300	-94.719%
2025-10-20	3.0400	3.0400	2.8200	2.8200	-3.754%	20	299	-94.326%
2025-10-17	3.0500	3.0500	2.9300	2.9300	-5.484%	5	279	-94.539%
2025-10-16	4.0400	4.0400	3.0700	3.1000	-21.914%	24	284	-94.839%
2025-10-15	3.9700	4.1000	3.6600	3.9700	+47.037%	35	294	-95.970%
2025-10-14	2.7000	2.7000	2.7000	2.7000	+8.000%	1	260	-94.074%
2025-10-13	2.6700	2.6700	2.5000	2.5000	-0.398%	2	259	-93.600%
2025-10-10	2.8500	2.8500	2.5000	2.5100	-11.930%	27	257	-93.625%
2025-10-09	2.8500	2.8500	2.8500	2.8500	+14.458%	2	270	-94.386%
2025-10-08	2.4900	2.4900	2.4900	2.4900	-17.000%	1	268	-93.574%
2025-10-07	3.1000	3.1000	2.8000	3.0000	+6.007%	13	269	-94.667%
2025-10-06	2.4900	2.8300	2.4900	2.8300	+41.500%	28	256	-94.346%
2025-10-02	2.0000	2.0000	2.0000	2.0000	+8.108%	1	228	-92.000%
2025-09-25	2.0000	2.0000	1.8500	1.8500	-3.141%	8	228	-91.351%
2025-09-24	1.9100	1.9100	1.9100	1.9100	+0.526%	1	228	-91.623%
2025-09-23	1.8500	1.9000	1.8500	1.9000	+22.581%	223	229	-91.579%
2025-09-22	1.5500	1.5500	1.5500	1.5500	+3.333%	1	7	-89.677%
2025-09-19	1.5000	1.5000	1.5000	1.5000	-6.250%	4	7	-89.333%
2025-09-18	1.9500	1.9500	1.4800	1.6000	0.000%	6	8	-90.000%
2025-09-16	1.7500	1.7500	1.5500	1.6000	0.000%	3	3	-90.000%

.dark-mode .kyS80m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kyS80m{ color: #333333; background-color: white; border: 2px solid #333333; }BZAI20280121C5BZAI Jan 21 2028 5.00 Call (BZAI280121C00005000)option OPRA

BZAI20280121C5
BZAI Jan 21 2028 5.00 Call (BZAI280121C00005000)
option OPRA