BZFD261218C00002000
BZFD Dec 18 2026 2.00 Call
optionOPRA
EODSep 30, 2026
0.05USD-37.500%(-0.03)60Vol650OI
BZFD261218C00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 60 | 590 | 0.000% |
| 2026-09-23 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 4 | 594 | -37.500% |
| 2026-09-21 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 17 | 594 | 0.000% |
| 2026-09-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -66.667% | 10 | 594 | 0.000% |
| 2026-08-28 | 0.1000 | 0.1500 | 0.1000 | 0.1500 | +25.000% | 72 | 536 | -66.667% |
| 2026-08-25 | 0.1000 | 0.1200 | 0.1000 | 0.1200 | +9.091% | 5 | 535 | -58.333% |
| 2026-08-21 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 534 | -54.545% |
| 2026-08-18 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -44.444% | 2 | 534 | -50.000% |
| 2026-08-17 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +80.000% | 1 | 534 | -72.222% |
| 2026-08-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 3 | 534 | -50.000% |
| 2026-08-13 | 0.3000 | 0.3000 | 0.1000 | 0.1000 | -60.000% | 2 | 534 | -50.000% |
| 2026-08-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 534 | -80.000% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 2 | 534 | -80.000% |
| 2026-08-07 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.000% | 2 | 533 | -83.333% |
| 2026-08-05 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 1 | 532 | -83.333% |
| 2026-08-04 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -29.412% | 1 | 531 | -79.167% |
| 2026-08-03 | 0.4200 | 0.4200 | 0.3400 | 0.3400 | +21.429% | 2 | 532 | -85.294% |
| 2026-07-31 | 0.4100 | 0.5900 | 0.2800 | 0.2800 | -37.778% | 22 | 529 | -82.143% |
| 2026-07-30 | 0.4100 | 0.6100 | 0.4100 | 0.4500 | +80.000% | 21 | 530 | -88.889% |
| 2026-07-23 | 0.2900 | 0.4000 | 0.2300 | 0.2500 | -35.897% | 15 | 534 | -80.000% |
| 2026-07-15 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -25.000% | 2 | 534 | -87.179% |
| 2026-07-13 | 0.4400 | 0.5400 | 0.3500 | 0.5200 | -5.455% | 28 | 532 | -90.385% |
| 2026-07-07 | 0.3200 | 0.5500 | 0.3000 | 0.5500 | +10.000% | 59 | 529 | -90.909% |
| 2026-07-06 | 0.4100 | 0.5000 | 0.3800 | 0.5000 | -10.714% | 3 | 529 | -90.000% |
| 2026-07-02 | 0.5600 | 0.5600 | 0.4500 | 0.5600 | +30.233% | 11 | 524 | -91.071% |
| 2026-07-01 | 0.4400 | 0.5500 | 0.4300 | 0.4300 | -4.444% | 9 | 520 | -88.372% |
| 2026-06-29 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | +12.500% | 31 | 501 | -88.889% |
| 2026-06-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 500 | -87.500% |
| 2026-06-25 | 0.4200 | 0.5000 | 0.4000 | 0.4500 | -11.765% | 60 | 488 | -88.889% |
| 2026-06-23 | 0.4600 | 0.5800 | 0.4600 | 0.5100 | +2.000% | 6 | 486 | -90.196% |
| 2026-06-18 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.000% | 2 | 486 | -90.000% |
| 2026-06-17 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 486 | -90.000% |
| 2026-06-16 | 0.4200 | 0.5200 | 0.4100 | 0.5000 | 0.000% | 29 | 461 | -90.000% |
| 2026-06-08 | 0.3900 | 0.5000 | 0.3900 | 0.5000 | -7.407% | 4 | 459 | -90.000% |
| 2026-06-05 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -22.857% | 1 | 460 | -90.741% |
| 2026-06-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 1 | 459 | -92.857% |
| 2026-05-28 | 0.7700 | 0.7700 | 0.6800 | 0.6800 | -2.857% | 205 | 254 | -92.647% |
| 2026-05-27 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -20.455% | 3 | 253 | -92.857% |
| 2026-05-26 | 1.2000 | 1.2000 | 0.8500 | 0.8800 | +20.548% | 206 | 67 | -94.318% |
| 2026-05-22 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | 0.000% | 51 | 97 | -93.151% |
| 2026-05-21 | 0.6500 | 0.7300 | 0.6500 | 0.7300 | +62.222% | 54 | 49 | -93.151% |
| 2026-05-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 49 | -88.889% |
| 2026-05-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +25.000% | 1 | 50 | -90.000% |
| 2026-05-14 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 0.000% | 21 | 31 | -87.500% |
| 2026-05-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -32.203% | 13 | 28 | -87.500% |
| 2026-05-12 | 0.7000 | 0.8000 | 0.5500 | 0.5900 | 0.000% | 28 | 0 | -91.525% |