BZFD270115C00002000
BZFD Jan 15 2027 2.00 Call
optionOPRA
EODSep 28, 2026
0.10USD-16.667%(-0.02)24Vol636OI
BZFD270115C00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 24 | 612 | 0.000% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 612 | -16.667% |
| 2026-09-23 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -21.429% | 2 | 611 | -9.091% |
| 2026-09-22 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -6.667% | 10 | 606 | -28.571% |
| 2026-09-21 | 0.0700 | 0.1500 | 0.0700 | 0.1500 | 0.000% | 37 | 604 | -33.333% |
| 2026-09-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -50.000% | 1 | 604 | -33.333% |
| 2026-09-16 | 0.2300 | 0.3000 | 0.2300 | 0.3000 | +76.471% | 31 | 633 | -66.667% |
| 2026-09-11 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -43.333% | 1 | 632 | -41.176% |
| 2026-09-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +50.000% | 1 | 632 | -66.667% |
| 2026-09-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 30 | 632 | -50.000% |
| 2026-08-31 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -36.667% | 1 | 631 | -47.368% |
| 2026-08-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +76.471% | 4 | 631 | -66.667% |
| 2026-08-25 | 0.3200 | 0.3600 | 0.1700 | 0.1700 | +13.333% | 8 | 633 | -41.176% |
| 2026-08-24 | 0.1500 | 0.3000 | 0.1500 | 0.1500 | -50.000% | 5 | 631 | -33.333% |
| 2026-08-21 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +50.000% | 3 | 632 | -66.667% |
| 2026-08-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 5 | 632 | -50.000% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 10 | 632 | -50.000% |
| 2026-08-06 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 632 | -50.000% |
| 2026-08-05 | 0.2800 | 0.2800 | 0.2000 | 0.2000 | -54.545% | 69 | 573 | -50.000% |
| 2026-08-04 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | +25.714% | 4 | 575 | -77.273% |
| 2026-08-03 | 0.4200 | 0.4300 | 0.3500 | 0.3500 | +16.667% | 4 | 574 | -71.429% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.2300 | 0.3000 | -30.233% | 12 | 574 | -66.667% |
| 2026-07-30 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | +16.216% | 4 | 574 | -76.744% |
| 2026-07-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 1 | 573 | -72.973% |
| 2026-07-17 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 1 | 573 | -77.778% |
| 2026-07-13 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | -19.231% | 2 | 572 | -76.190% |
| 2026-07-08 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 1 | 572 | -80.769% |
| 2026-07-07 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | +33.333% | 24 | 572 | -83.333% |
| 2026-07-02 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 1 | 571 | -77.778% |
| 2026-06-30 | 0.4500 | 0.5300 | 0.4500 | 0.5300 | +76.667% | 6 | 571 | -81.132% |
| 2026-06-26 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 1 | 572 | -66.667% |
| 2026-06-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -24.528% | 1 | 572 | -75.000% |
| 2026-06-22 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -11.667% | 1 | 571 | -81.132% |
| 2026-06-18 | 0.2500 | 0.6000 | 0.2500 | 0.6000 | +50.000% | 11 | 580 | -83.333% |
| 2026-06-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -18.367% | 4 | 584 | -75.000% |
| 2026-06-11 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1 | 585 | -79.592% |
| 2026-06-10 | 0.3600 | 0.4500 | 0.3600 | 0.4500 | +50.000% | 5 | 584 | -77.778% |
| 2026-06-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -40.000% | 1 | 585 | -66.667% |
| 2026-06-05 | 0.4000 | 0.5500 | 0.4000 | 0.5000 | -23.077% | 8 | 584 | -80.000% |
| 2026-06-04 | 0.8000 | 0.8000 | 0.6000 | 0.6500 | +30.000% | 3 | 582 | -84.615% |
| 2026-06-02 | 0.6000 | 0.7000 | 0.5000 | 0.5000 | -28.571% | 4 | 581 | -80.000% |
| 2026-06-01 | 0.7000 | 0.7000 | 0.5000 | 0.7000 | 0.000% | 107 | 682 | -85.714% |
| 2026-05-29 | 0.3500 | 0.7000 | 0.3500 | 0.7000 | -4.110% | 13 | 670 | -85.714% |
| 2026-05-28 | 1.0500 | 1.0500 | 0.7000 | 0.7300 | +5.797% | 5 | 670 | -86.301% |
| 2026-05-27 | 0.8000 | 0.8500 | 0.6900 | 0.6900 | -27.368% | 18 | 663 | -85.507% |
| 2026-05-26 | 0.9500 | 0.9800 | 0.8000 | 0.9500 | +5.556% | 21 | 663 | -89.474% |
| 2026-05-22 | 0.8500 | 1.0400 | 0.7800 | 0.9000 | +28.571% | 309 | 568 | -88.889% |
| 2026-05-21 | 0.9000 | 0.9000 | 0.6000 | 0.7000 | +16.667% | 145 | 589 | -85.714% |
| 2026-05-20 | 0.5500 | 0.7000 | 0.5500 | 0.6000 | +50.000% | 211 | 401 | -83.333% |
| 2026-05-19 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 2 | 402 | -75.000% |
| 2026-05-18 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -25.000% | 21 | 395 | -77.778% |
| 2026-05-15 | 0.4200 | 0.6500 | 0.4200 | 0.6000 | +42.857% | 36 | 370 | -83.333% |
| 2026-05-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 3 | 371 | -76.190% |
| 2026-05-13 | 0.4500 | 0.4500 | 0.3400 | 0.4500 | -32.836% | 132 | 270 | -77.778% |
| 2026-05-12 | 0.5000 | 0.7500 | 0.5000 | 0.6700 | +97.059% | 47 | 289 | -85.075% |
| 2026-04-17 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +240.000% | 2 | 291 | -70.588% |
| 2026-04-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -50.000% | 1 | 291 | 0.000% |
| 2026-02-04 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 1 | 291 | -50.000% |
| 2026-01-13 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +31.579% | 2 | 291 | -60.000% |
| 2026-01-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 291 | -47.368% |
| 2026-01-09 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 5 | 291 | -50.000% |
| 2025-12-31 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +36.364% | 5 | 286 | -66.667% |
| 2025-12-26 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 5 | 286 | -54.545% |
| 2025-12-18 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | +25.000% | 23 | 288 | -60.000% |
| 2025-12-15 | 0.4000 | 0.4000 | 0.2000 | 0.2000 | -35.484% | 5 | 283 | -50.000% |
| 2025-12-12 | 0.5000 | 0.5000 | 0.3000 | 0.3100 | -6.061% | 23 | 279 | -67.742% |
| 2025-12-11 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +57.143% | 5 | 251 | -69.697% |
| 2025-11-24 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | +320.000% | 6 | 251 | -52.381% |
| 2025-11-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -90.000% | 6 | 257 | +100.000% |
| 2025-11-06 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -28.571% | 1 | 263 | -80.000% |
| 2025-10-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +14.754% | 1 | 263 | -85.714% |
| 2025-10-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +15.094% | 1 | 262 | -83.607% |
| 2025-10-02 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | -11.667% | 2 | 263 | -81.132% |
| 2025-10-01 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 4 | 261 | -83.333% |
| 2025-09-17 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 1 | 261 | -86.667% |
| 2025-09-11 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -14.118% | 5 | 260 | -86.301% |
| 2025-08-26 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +13.333% | 6 | 249 | -88.235% |
| 2025-08-11 | 0.7500 | 0.8000 | 0.7500 | 0.7500 | -24.242% | 366 | 249 | -86.667% |
| 2025-08-07 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -3.883% | 1 | 469 | -89.899% |
| 2025-07-31 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -21.970% | 20 | 468 | -90.291% |
| 2025-07-23 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +14.783% | 10 | 488 | -92.424% |
| 2025-07-21 | 1.1200 | 1.2000 | 1.1200 | 1.1500 | -4.167% | 323 | 498 | -91.304% |
| 2025-07-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +5.263% | 30 | 175 | -91.667% |
| 2025-07-17 | 1.1000 | 1.1500 | 1.1000 | 1.1400 | +20.000% | 43 | 172 | -91.228% |
| 2025-05-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -9.524% | 2 | 135 | -89.474% |
| 2025-04-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 5 | 134 | -90.476% |
| 2025-03-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -9.483% | 20 | 134 | -90.476% |
| 2025-03-14 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -17.143% | 40 | 114 | -91.379% |
| 2025-01-29 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -15.152% | 2 | 94 | -92.857% |
| 2025-01-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -13.158% | 1 | 92 | -93.939% |
| 2025-01-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.703% | 2 | 91 | -94.737% |
| 2025-01-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +5.714% | 1 | 88 | -94.595% |
| 2024-12-30 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 1 | 88 | -94.286% |
| 2024-12-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -20.000% | 2 | 88 | -94.444% |
| 2024-12-13 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -25.000% | 2 | 86 | -95.556% |
| 2024-12-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +62.162% | 3 | 85 | -96.667% |
| 2024-11-14 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | +15.625% | 30 | 88 | -94.595% |
| 2024-11-07 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 20 | 88 | -93.750% |
| 2024-10-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +28.205% | 4 | 88 | -93.333% |
| 2024-10-28 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +3.540% | 10 | 88 | -91.453% |
| 2024-10-21 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.077% | 1 | 78 | -91.150% |
| 2024-10-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +18.182% | 1 | 78 | -92.308% |
| 2024-10-14 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | 0.000% | 77 | 77 | -90.909% |