Dark

BZFD20270115C1
BZFD Jan 15 2027 1.00 Call (BZFD270115C00001000)
option OPRA

EOD

Jul 28, 2026

0.55000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	340	0.000%
2026-07-23	0.5500	0.6000	0.5500	0.5500	-15.385%	4	340	0.000%
2026-07-22	0.6000	0.6500	0.5500	0.6500	+44.444%	100	338	-15.385%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-35.714%	1	381	+22.222%
2026-07-09	0.7000	0.7000	0.7000	0.7000	-22.222%	1	382	-21.429%
2026-07-06	0.9000	0.9000	0.9000	0.9000	+20.000%	1	382	-38.889%
2026-06-29	0.7500	0.7500	0.7500	0.7500	-6.250%	10	382	-26.667%
2026-06-26	0.8000	0.8000	0.8000	0.8000	+11.111%	10	382	-31.250%
2026-06-25	0.7200	0.7200	0.7200	0.7200	-4.000%	2	382	-23.611%
2026-06-22	0.8000	0.8000	0.7500	0.7500	-1.316%	2	382	-26.667%
2026-06-18	0.9500	0.9500	0.7600	0.7600	-5.000%	2	381	-27.632%
2026-06-16	0.8000	0.8000	0.8000	0.8000	-11.111%	2	381	-31.250%
2026-06-15	0.9000	0.9000	0.9000	0.9000	+21.622%	1	383	-38.889%
2026-06-11	0.7400	0.7400	0.7400	0.7400	+5.714%	2	383	-25.676%
2026-06-10	0.7000	0.7000	0.7000	0.7000	-6.667%	1	385	-21.429%
2026-06-08	0.7500	0.7500	0.7500	0.7500	-2.597%	1	385	-26.667%
2026-06-05	0.7700	0.7700	0.7700	0.7700	-19.792%	1	385	-28.571%
2026-06-02	0.9000	1.0000	0.8800	0.9600	-20.000%	102	384	-42.708%
2026-05-28	1.0500	1.2000	1.0200	1.2000	+4.348%	5	451	-54.167%
2026-05-27	1.1500	1.1500	1.1500	1.1500	-8.730%	10	446	-52.174%
2026-05-26	1.2100	1.2600	1.2100	1.2600	+5.000%	3	436	-56.349%
2026-05-22	1.1000	1.2000	1.0500	1.2000	+9.091%	12	435	-54.167%
2026-05-21	0.9900	1.1000	0.9800	1.1000	+29.412%	23	452	-50.000%
2026-05-20	0.8500	0.8500	0.8500	0.8500	+6.250%	1	452	-35.294%
2026-05-19	0.5800	0.8000	0.5800	0.8000	0.000%	63	404	-31.250%
2026-05-18	0.8000	0.8000	0.8000	0.8000	-4.762%	2	404	-31.250%
2026-05-15	0.5000	0.9500	0.5000	0.8400	+12.000%	205	404	-34.524%
2026-05-14	0.7500	0.7500	0.7500	0.7500	+19.048%	10	272	-26.667%
2026-05-13	0.8000	0.8000	0.5900	0.6300	-21.250%	8	274	-12.698%
2026-05-12	0.8600	1.1000	0.7500	0.8000	+300.000%	95	274	-31.250%
2026-04-16	0.2100	0.2100	0.2000	0.2000	0.000%	100	274	+175.000%
2026-04-15	0.2000	0.2000	0.2000	0.2000	-62.963%	10	226	+175.000%
2026-03-30	0.5400	0.5400	0.5400	0.5400	-46.000%	39	226	+1.852%
2026-03-26	1.0000	1.0000	1.0000	1.0000	+244.828%	11	187	-45.000%
2026-03-18	0.2900	0.2900	0.2900	0.2900	-17.143%	1	176	+89.655%
2026-03-16	0.2500	0.3500	0.2500	0.3500	+40.000%	31	176	+57.143%
2026-02-25	0.2500	0.2500	0.2500	0.2500	0.000%	1	182	+120.000%
2026-02-24	0.2500	0.2500	0.2500	0.2500	-3.846%	4	182	+120.000%
2026-02-18	0.2600	0.2600	0.2600	0.2600	-43.478%	4	182	+111.538%
2026-02-13	0.4600	0.4600	0.4600	0.4600	+58.621%	40	142	+19.565%
2026-02-11	0.2900	0.2900	0.2900	0.2900	+45.000%	10	142	+89.655%
2026-02-06	0.3500	0.3500	0.2000	0.2000	-60.784%	25	142	+175.000%
2026-01-23	0.5100	0.5100	0.5100	0.5100	+70.000%	50	141	+7.843%
2026-01-07	0.3000	0.3000	0.3000	0.3000	+20.000%	6	91	+83.333%
2025-12-22	0.2500	0.2500	0.2500	0.2500	-44.444%	12	103	+120.000%
2025-12-19	0.4500	0.4500	0.4500	0.4500	-8.163%	12	103	+22.222%
2025-12-03	0.5000	0.5000	0.4900	0.4900	+36.111%	11	91	+12.245%
2025-12-01	0.3600	0.3600	0.3600	0.3600	-12.195%	1	90	+52.778%
2025-11-24	0.4100	0.4100	0.4100	0.4100	-8.889%	5	91	+34.146%
2025-11-20	0.4500	0.4500	0.4500	0.4500	+12.500%	1	91	+22.222%
2025-11-18	0.4500	0.5500	0.4000	0.4000	-20.000%	21	92	+37.500%
2025-11-10	0.5000	0.5000	0.5000	0.5000	+11.111%	20	71	+10.000%
2025-11-07	0.4500	0.4500	0.4500	0.4500	-55.000%	5	51	+22.222%
2025-10-17	1.0000	1.0000	1.0000	1.0000	+1.010%	6	46	-45.000%
2025-10-06	0.9900	0.9900	0.9900	0.9900	+19.277%	1	46	-44.444%
2025-10-02	0.8700	0.8700	0.8300	0.8300	-16.162%	2	45	-33.735%
2025-09-23	0.9900	0.9900	0.9900	0.9900	-10.000%	5	43	-44.444%
2025-09-17	1.1000	1.1000	1.1000	1.1000	-27.152%	11	38	-50.000%
2025-07-17	1.5100	1.5100	1.5100	1.5100	+16.154%	10	28	-63.576%
2025-06-16	1.3000	1.3000	1.3000	1.3000	+8.333%	1	28	-57.692%
2025-06-09	1.2000	1.2000	1.2000	1.2000	0.000%	1	28	-54.167%
2025-05-19	1.2000	1.2000	1.2000	1.2000	-4.000%	6	28	-54.167%
2025-05-16	1.2500	1.2500	1.2500	1.2500	+10.619%	8	22	-56.000%
2025-04-03	1.1300	1.1300	1.1300	1.1300	-13.077%	5	18	-51.327%
2025-03-10	1.2200	1.3000	1.2200	1.3000	-3.704%	2	14	-57.692%
2025-02-25	1.3500	1.3500	1.3500	1.3500	-15.625%	1	16	-59.259%
2025-02-14	1.6000	1.6000	1.6000	1.6000	-3.030%	2	16	-65.625%
2025-02-10	1.6500	1.6500	1.6500	1.6500	-5.714%	1	16	-66.667%
2025-01-29	1.7500	1.7500	1.7500	1.7500	-18.605%	2	17	-68.571%
2025-01-08	2.1500	2.1500	2.1500	2.1500	0.000%	1	14	-74.419%
2025-01-07	2.3000	2.3000	2.1500	2.1500	-6.522%	5	14	-74.419%
2025-01-06	2.3000	2.3000	2.3000	2.3000	+15.000%	1	7	-76.087%
2024-12-31	2.0000	2.0000	2.0000	2.0000	-13.043%	1	7	-72.500%
2024-12-27	2.2200	2.3000	2.2200	2.3000	+6.977%	4	7	-76.087%
2024-12-24	2.1500	2.1500	2.1500	2.1500	-26.871%	2	5	-74.419%
2024-12-12	2.9400	2.9400	2.9400	2.9400	-25.570%	1	5	-81.293%
2024-12-09	3.9500	3.9500	3.9500	3.9500	-9.611%	1	4	-86.076%
2024-12-06	4.7000	4.7000	4.3700	4.3700	+12.051%	4	3	-87.414%
2024-12-04	3.9000	3.9000	3.9000	3.9000	+18.182%	1	1	-85.897%
2024-11-25	3.3000	3.3000	3.3000	3.3000	+15.789%	1	2	-83.333%
2024-11-22	2.8500	2.8500	2.8500	2.8500	+18.750%	2	2	-80.702%
2024-11-14	2.4000	2.4000	2.4000	2.4000	+6.667%	1	3	-77.083%
2024-11-12	2.2500	2.2500	2.2500	2.2500	+40.625%	1	3	-75.556%
2024-11-01	1.6000	1.6000	1.6000	1.6000	-5.882%	2	4	-65.625%
2024-10-31	1.7500	1.7500	1.7000	1.7000	+3.030%	2	3	-67.647%
2024-10-28	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-66.667%

.dark-mode .bTT7nX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTT7nX{ color: #333333; background-color: white; border: 2px solid #333333; }BZFD20270115C1BZFD Jan 15 2027 1.00 Call (BZFD270115C00001000)option OPRA

BZFD20270115C1
BZFD Jan 15 2027 1.00 Call (BZFD270115C00001000)
option OPRA