Dark

BZFD20270115C2
BZFD Jan 15 2027 2.00 Call (BZFD270115C00002000)
option OPRA

EOD

Jul 30, 2026

0.4300+16.216%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4400	0.4400	0.4300	0.4300	+16.216%	4	574	0.000%
2026-07-23	0.3700	0.3700	0.3700	0.3700	-17.778%	1	574	+16.216%
2026-07-17	0.4500	0.4500	0.4500	0.4500	+7.143%	1	573	-4.444%
2026-07-13	0.5000	0.5000	0.4200	0.4200	-19.231%	2	573	+2.381%
2026-07-08	0.5200	0.5200	0.5200	0.5200	-13.333%	1	572	-17.308%
2026-07-07	0.5000	0.6000	0.5000	0.6000	+33.333%	24	572	-28.333%
2026-07-02	0.4500	0.4500	0.4500	0.4500	-15.094%	1	571	-4.444%
2026-06-30	0.4500	0.5300	0.4500	0.5300	+76.667%	6	571	-18.868%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-25.000%	1	571	+43.333%
2026-06-23	0.4000	0.4000	0.4000	0.4000	-24.528%	1	572	+7.500%
2026-06-22	0.5300	0.5300	0.5300	0.5300	-11.667%	1	572	-18.868%
2026-06-18	0.2500	0.6000	0.2500	0.6000	+50.000%	11	580	-28.333%
2026-06-12	0.4000	0.4000	0.4000	0.4000	-18.367%	4	580	+7.500%
2026-06-11	0.4900	0.4900	0.4900	0.4900	+8.889%	1	584	-12.245%
2026-06-10	0.3600	0.4500	0.3600	0.4500	+50.000%	5	585	-4.444%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-40.000%	1	584	+43.333%
2026-06-05	0.4000	0.5500	0.4000	0.5000	-23.077%	8	585	-14.000%
2026-06-04	0.8000	0.8000	0.6000	0.6500	+30.000%	3	584	-33.846%
2026-06-02	0.6000	0.7000	0.5000	0.5000	-28.571%	4	582	-14.000%
2026-06-01	0.7000	0.7000	0.5000	0.7000	0.000%	107	581	-38.571%
2026-05-29	0.3500	0.7000	0.3500	0.7000	-4.110%	13	682	-38.571%
2026-05-28	1.0500	1.0500	0.7000	0.7300	+5.797%	5	670	-41.096%
2026-05-27	0.8000	0.8500	0.6900	0.6900	-27.368%	18	670	-37.681%
2026-05-26	0.9500	0.9800	0.8000	0.9500	+5.556%	21	663	-54.737%
2026-05-22	0.8500	1.0400	0.7800	0.9000	+28.571%	309	568	-52.222%
2026-05-21	0.9000	0.9000	0.6000	0.7000	+16.667%	145	589	-38.571%
2026-05-20	0.5500	0.7000	0.5500	0.6000	+50.000%	211	589	-28.333%
2026-05-19	0.4000	0.4000	0.4000	0.4000	-11.111%	2	395	+7.500%
2026-05-18	0.5000	0.5000	0.4500	0.4500	-25.000%	21	395	-4.444%
2026-05-15	0.4200	0.6500	0.4200	0.6000	+42.857%	36	395	-28.333%
2026-05-14	0.4200	0.4200	0.4200	0.4200	-6.667%	3	370	+2.381%
2026-05-13	0.4500	0.4500	0.3400	0.4500	-32.836%	132	289	-4.444%
2026-05-12	0.5000	0.7500	0.5000	0.6700	+97.059%	47	289	-35.821%
2026-04-17	0.3400	0.3400	0.3400	0.3400	+240.000%	2	289	+26.471%
2026-04-16	0.1000	0.1000	0.1000	0.1000	-50.000%	1	291	+330.000%
2026-02-04	0.2000	0.2000	0.2000	0.2000	-20.000%	1	291	+115.000%
2026-01-13	0.2500	0.2500	0.2500	0.2500	+31.579%	2	291	+72.000%
2026-01-12	0.1900	0.1900	0.1900	0.1900	-5.000%	1	291	+126.316%
2026-01-09	0.2000	0.2000	0.2000	0.2000	-33.333%	5	291	+115.000%
2025-12-31	0.3000	0.3000	0.3000	0.3000	+36.364%	5	286	+43.333%
2025-12-26	0.2200	0.2200	0.2200	0.2200	-12.000%	5	286	+95.455%
2025-12-18	0.2000	0.2500	0.2000	0.2500	+25.000%	23	288	+72.000%
2025-12-15	0.4000	0.4000	0.2000	0.2000	-35.484%	5	283	+115.000%
2025-12-12	0.5000	0.5000	0.3000	0.3100	-6.061%	23	279	+38.710%
2025-12-11	0.3300	0.3300	0.3300	0.3300	+57.143%	5	251	+30.303%
2025-11-24	0.2500	0.2500	0.2100	0.2100	+320.000%	6	251	+104.762%
2025-11-20	0.0500	0.0500	0.0500	0.0500	-90.000%	6	257	+760.000%
2025-11-06	0.5000	0.5000	0.5000	0.5000	-28.571%	1	263	-14.000%
2025-10-23	0.7000	0.7000	0.7000	0.7000	+14.754%	1	263	-38.571%
2025-10-20	0.6100	0.6100	0.6100	0.6100	+15.094%	1	262	-29.508%
2025-10-02	0.5200	0.5300	0.5200	0.5300	-11.667%	2	263	-18.868%
2025-10-01	0.6000	0.6000	0.6000	0.6000	-20.000%	4	261	-28.333%
2025-09-17	0.7500	0.7500	0.7500	0.7500	+2.740%	1	261	-42.667%
2025-09-11	0.7300	0.7300	0.7300	0.7300	-14.118%	5	260	-41.096%
2025-08-26	0.8500	0.8500	0.8500	0.8500	+13.333%	6	249	-49.412%
2025-08-11	0.7500	0.8000	0.7500	0.7500	-24.242%	366	249	-42.667%
2025-08-07	0.9900	0.9900	0.9900	0.9900	-3.883%	1	469	-56.566%
2025-07-31	1.0300	1.0300	1.0300	1.0300	-21.970%	20	468	-58.252%
2025-07-23	1.3200	1.3200	1.3200	1.3200	+14.783%	10	488	-67.424%
2025-07-21	1.1200	1.2000	1.1200	1.1500	-4.167%	323	498	-62.609%
2025-07-18	1.2000	1.2000	1.2000	1.2000	+5.263%	30	175	-64.167%
2025-07-17	1.1000	1.1500	1.1000	1.1400	+20.000%	43	172	-62.281%
2025-05-16	0.9500	0.9500	0.9500	0.9500	-9.524%	2	135	-54.737%
2025-04-08	1.0500	1.0500	1.0500	1.0500	0.000%	5	134	-59.048%
2025-03-26	1.0500	1.0500	1.0500	1.0500	-9.483%	20	134	-59.048%
2025-03-14	1.1600	1.1600	1.1600	1.1600	-17.143%	40	114	-62.931%
2025-01-29	1.4000	1.4000	1.4000	1.4000	-15.152%	2	94	-69.286%
2025-01-22	1.6500	1.6500	1.6500	1.6500	-13.158%	1	92	-73.939%
2025-01-07	1.9000	1.9000	1.9000	1.9000	+2.703%	2	91	-77.368%
2025-01-06	1.8500	1.8500	1.8500	1.8500	+5.714%	1	88	-76.757%
2024-12-30	1.7500	1.7500	1.7500	1.7500	-2.778%	1	88	-75.429%
2024-12-20	1.8000	1.8000	1.8000	1.8000	-20.000%	2	88	-76.111%
2024-12-13	2.2500	2.2500	2.2500	2.2500	-25.000%	2	86	-80.889%
2024-12-04	3.0000	3.0000	3.0000	3.0000	+62.162%	3	85	-85.667%
2024-11-14	1.8200	1.8500	1.8200	1.8500	+15.625%	30	88	-76.757%
2024-11-07	1.6000	1.6000	1.6000	1.6000	+6.667%	20	88	-73.125%
2024-10-31	1.5000	1.5000	1.5000	1.5000	+28.205%	4	88	-71.333%
2024-10-28	1.1700	1.1700	1.1700	1.1700	+3.540%	10	88	-63.248%
2024-10-21	1.1300	1.1300	1.1300	1.1300	-13.077%	1	78	-61.947%
2024-10-17	1.3000	1.3000	1.3000	1.3000	+18.182%	1	78	-66.923%
2024-10-14	0.9500	1.1000	0.9500	1.1000	0.000%	77	77	-60.909%

.dark-mode .Z15dSq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z15dSq{ color: #333333; background-color: white; border: 2px solid #333333; }BZFD20270115C2BZFD Jan 15 2027 2.00 Call (BZFD270115C00002000)option OPRA

BZFD20270115C2
BZFD Jan 15 2027 2.00 Call (BZFD270115C00002000)
option OPRA