BZFD270115C00001000
BZFD Jan 15 2027 1.00 Call
optionOPRA
EODOct 1, 2026
0.40USD0.000%(0.00)1,055Vol3,174OI
BZFD270115C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.000% | 1,055 | 2,119 | 0.000% |
| 2026-09-30 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 495 | 1,624 | 0.000% |
| 2026-09-29 | 0.3500 | 0.5000 | 0.3200 | 0.3500 | +16.667% | 706 | 923 | +14.286% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 155 | 768 | +33.333% |
| 2026-09-25 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +25.000% | 1 | 769 | +14.286% |
| 2026-09-23 | 0.3500 | 0.3500 | 0.2800 | 0.2800 | -30.000% | 531 | 358 | +42.857% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 357 | 0.000% |
| 2026-09-11 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 356 | 0.000% |
| 2026-09-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 356 | 0.000% |
| 2026-09-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 355 | 0.000% |
| 2026-09-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 355 | -11.111% |
| 2026-09-03 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 2 | 354 | -11.111% |
| 2026-09-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 354 | -20.000% |
| 2026-09-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 1 | 353 | -20.000% |
| 2026-08-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 1 | 352 | -27.273% |
| 2026-08-25 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 351 | -11.111% |
| 2026-08-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +21.622% | 2 | 350 | -11.111% |
| 2026-08-19 | 0.4500 | 0.4500 | 0.3700 | 0.3700 | -7.500% | 10 | 349 | +8.108% |
| 2026-08-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 3 | 346 | 0.000% |
| 2026-08-14 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | 0.000% | 5 | 344 | -11.111% |
| 2026-08-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 3 | 343 | -11.111% |
| 2026-08-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 343 | 0.000% |
| 2026-08-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 13 | 341 | -11.111% |
| 2026-08-06 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +12.500% | 3 | 340 | -11.111% |
| 2026-08-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 4 | 340 | 0.000% |
| 2026-08-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 9 | 340 | -27.273% |
| 2026-08-03 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 340 | -27.273% |
| 2026-07-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 340 | -27.273% |
| 2026-07-23 | 0.5500 | 0.6000 | 0.5500 | 0.5500 | -15.385% | 4 | 338 | -27.273% |
| 2026-07-22 | 0.6000 | 0.6500 | 0.5500 | 0.6500 | +44.444% | 100 | 381 | -38.462% |
| 2026-07-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -35.714% | 1 | 382 | -11.111% |
| 2026-07-09 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -22.222% | 1 | 382 | -42.857% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +20.000% | 1 | 382 | -55.556% |
| 2026-06-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 10 | 382 | -46.667% |
| 2026-06-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +11.111% | 10 | 382 | -50.000% |
| 2026-06-25 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 2 | 382 | -44.444% |
| 2026-06-22 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -1.316% | 2 | 381 | -46.667% |
| 2026-06-18 | 0.9500 | 0.9500 | 0.7600 | 0.7600 | -5.000% | 2 | 381 | -47.368% |
| 2026-06-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 2 | 383 | -50.000% |
| 2026-06-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +21.622% | 1 | 383 | -55.556% |
| 2026-06-11 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +5.714% | 2 | 385 | -45.946% |
| 2026-06-10 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 1 | 385 | -42.857% |
| 2026-06-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 1 | 385 | -46.667% |
| 2026-06-05 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -19.792% | 1 | 384 | -48.052% |
| 2026-06-02 | 0.9000 | 1.0000 | 0.8800 | 0.9600 | -20.000% | 102 | 451 | -58.333% |
| 2026-05-28 | 1.0500 | 1.2000 | 1.0200 | 1.2000 | +4.348% | 5 | 446 | -66.667% |
| 2026-05-27 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -8.730% | 10 | 436 | -65.217% |
| 2026-05-26 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | +5.000% | 3 | 433 | -68.254% |
| 2026-05-22 | 1.1000 | 1.2000 | 1.0500 | 1.2000 | +9.091% | 12 | 435 | -66.667% |
| 2026-05-21 | 0.9900 | 1.1000 | 0.9800 | 1.1000 | +29.412% | 23 | 452 | -63.636% |
| 2026-05-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 1 | 453 | -52.941% |
| 2026-05-19 | 0.5800 | 0.8000 | 0.5800 | 0.8000 | 0.000% | 63 | 404 | -50.000% |
| 2026-05-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 2 | 404 | -50.000% |
| 2026-05-15 | 0.5000 | 0.9500 | 0.5000 | 0.8400 | +12.000% | 205 | 272 | -52.381% |
| 2026-05-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +19.048% | 10 | 272 | -46.667% |
| 2026-05-13 | 0.8000 | 0.8000 | 0.5900 | 0.6300 | -21.250% | 8 | 274 | -36.508% |
| 2026-05-12 | 0.8600 | 1.1000 | 0.7500 | 0.8000 | +300.000% | 95 | 274 | -50.000% |
| 2026-04-16 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.000% | 100 | 226 | +100.000% |
| 2026-04-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -62.963% | 10 | 226 | +100.000% |
| 2026-03-30 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -46.000% | 39 | 226 | -25.926% |
| 2026-03-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +244.828% | 11 | 187 | -60.000% |
| 2026-03-18 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -17.143% | 1 | 176 | +37.931% |
| 2026-03-16 | 0.2500 | 0.3500 | 0.2500 | 0.3500 | +40.000% | 31 | 176 | +14.286% |
| 2026-02-25 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 182 | +60.000% |
| 2026-02-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 4 | 182 | +60.000% |
| 2026-02-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -43.478% | 4 | 182 | +53.846% |
| 2026-02-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +58.621% | 40 | 142 | -13.043% |
| 2026-02-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +45.000% | 10 | 142 | +37.931% |
| 2026-02-06 | 0.3500 | 0.3500 | 0.2000 | 0.2000 | -60.784% | 25 | 142 | +100.000% |
| 2026-01-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +70.000% | 50 | 141 | -21.569% |
| 2026-01-07 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 6 | 91 | +33.333% |
| 2025-12-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -44.444% | 12 | 103 | +60.000% |
| 2025-12-19 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 12 | 103 | -11.111% |
| 2025-12-03 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +36.111% | 11 | 91 | -18.367% |
| 2025-12-01 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 1 | 90 | +11.111% |
| 2025-11-24 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 5 | 91 | -2.439% |
| 2025-11-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 91 | -11.111% |
| 2025-11-18 | 0.4500 | 0.5500 | 0.4000 | 0.4000 | -20.000% | 21 | 92 | 0.000% |
| 2025-11-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 20 | 71 | -20.000% |
| 2025-11-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -55.000% | 5 | 51 | -11.111% |
| 2025-10-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +1.010% | 6 | 46 | -60.000% |
| 2025-10-06 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +19.277% | 1 | 46 | -59.596% |
| 2025-10-02 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | -16.162% | 2 | 45 | -51.807% |
| 2025-09-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 5 | 43 | -59.596% |
| 2025-09-17 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -27.152% | 11 | 38 | -63.636% |
| 2025-07-17 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +16.154% | 10 | 28 | -73.510% |
| 2025-06-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 1 | 28 | -69.231% |
| 2025-06-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 28 | -66.667% |
| 2025-05-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 6 | 28 | -66.667% |
| 2025-05-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +10.619% | 8 | 22 | -68.000% |
| 2025-04-03 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.077% | 5 | 18 | -64.602% |
| 2025-03-10 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | -3.704% | 2 | 14 | -69.231% |
| 2025-02-25 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.625% | 1 | 16 | -70.370% |
| 2025-02-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.030% | 2 | 16 | -75.000% |
| 2025-02-10 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 1 | 16 | -75.758% |
| 2025-01-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -18.605% | 2 | 17 | -77.143% |
| 2025-01-08 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 1 | 14 | -81.395% |
| 2025-01-07 | 2.3000 | 2.3000 | 2.1500 | 2.1500 | -6.522% | 5 | 14 | -81.395% |
| 2025-01-06 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +15.000% | 1 | 7 | -82.609% |
| 2024-12-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 1 | 7 | -80.000% |
| 2024-12-27 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | +6.977% | 4 | 7 | -82.609% |
| 2024-12-24 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -26.871% | 2 | 5 | -81.395% |
| 2024-12-12 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -25.570% | 1 | 5 | -86.395% |
| 2024-12-09 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.611% | 1 | 4 | -89.873% |
| 2024-12-06 | 4.7000 | 4.7000 | 4.3700 | 4.3700 | +12.051% | 4 | 3 | -90.847% |
| 2024-12-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +18.182% | 1 | 1 | -89.744% |
| 2024-11-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +15.789% | 1 | 2 | -87.879% |
| 2024-11-22 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +18.750% | 2 | 2 | -85.965% |
| 2024-11-14 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +6.667% | 1 | 3 | -83.333% |
| 2024-11-12 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +40.625% | 1 | 3 | -82.222% |
| 2024-11-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 2 | 4 | -75.000% |
| 2024-10-31 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | +3.030% | 2 | 3 | -76.471% |
| 2024-10-28 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 1 | 1 | -75.758% |