Dark

BZFD20270115C3
BZFD Jan 15 2027 3.00 Call (BZFD270115C00003000)
option OPRA

EOD

Jul 30, 2026

0.2000-33.333%(-0.1000)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2500	0.2500	0.1500	0.2000	-33.333%	33	1,561	0.000%
2026-07-28	0.3000	0.3000	0.3000	0.3000	+100.000%	1	1,567	-33.333%
2026-07-24	0.1500	0.1500	0.1500	0.1500	-25.000%	2	1,567	+33.333%
2026-07-23	0.2500	0.2500	0.2000	0.2000	-33.333%	10	1,567	0.000%
2026-07-22	0.3000	0.3000	0.3000	0.3000	0.000%	10	1,557	-33.333%
2026-07-20	0.3000	0.3000	0.3000	0.3000	-6.250%	2	1,557	-33.333%
2026-07-17	0.3200	0.3200	0.3200	0.3200	-8.571%	125	1,557	-37.500%
2026-07-16	0.3500	0.3500	0.3200	0.3500	+9.375%	9	1,432	-42.857%
2026-07-15	0.3000	0.3200	0.3000	0.3200	-8.571%	2	1,433	-37.500%
2026-07-13	0.3700	0.3700	0.3500	0.3500	-12.500%	250	1,433	-42.857%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-11.111%	2	1,265	-50.000%
2026-07-07	0.3700	0.4500	0.3700	0.4500	+21.622%	245	1,264	-55.556%
2026-07-02	0.3700	0.3700	0.3700	0.3700	-15.909%	13	1,060	-45.946%
2026-07-01	0.4400	0.4400	0.4400	0.4400	+25.714%	1	1,060	-54.545%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-7.895%	10	1,060	-42.857%
2026-06-22	0.4000	0.4000	0.3800	0.3800	-5.000%	55	1,060	-47.368%
2026-06-17	0.4000	0.4000	0.4000	0.4000	+17.647%	2	1,033	-50.000%
2026-06-16	0.3600	0.3600	0.3400	0.3400	+36.000%	50	1,031	-41.176%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-19.355%	2	981	-20.000%
2026-06-08	0.3000	0.4000	0.3000	0.3100	-38.000%	59	983	-35.484%
2026-06-04	0.5500	0.5500	0.5000	0.5000	+16.279%	102	954	-60.000%
2026-06-03	0.4300	0.4300	0.4300	0.4300	-8.511%	1	954	-53.488%
2026-05-29	0.4500	0.4700	0.4500	0.4700	-17.544%	3	954	-57.447%
2026-05-27	0.5700	0.5700	0.5700	0.5700	-18.571%	10	954	-64.912%
2026-05-26	0.8000	0.8000	0.6900	0.7000	-2.778%	16	954	-71.429%
2026-05-22	0.6300	0.8500	0.6000	0.7200	+33.333%	60	927	-72.222%
2026-05-21	0.4500	0.5400	0.4500	0.5400	+12.500%	2	928	-62.963%
2026-05-20	0.5000	0.5000	0.4000	0.4800	+20.000%	77	928	-58.333%
2026-05-19	0.3500	0.4000	0.3500	0.4000	+14.286%	51	903	-50.000%
2026-05-18	0.3500	0.3500	0.3500	0.3500	-12.500%	40	903	-42.857%
2026-05-15	0.3500	0.4500	0.3000	0.4000	0.000%	84	903	-50.000%
2026-05-13	0.3000	0.4000	0.3000	0.4000	-11.111%	35	843	-50.000%
2026-05-12	0.4500	0.5500	0.4000	0.4500	+200.000%	124	721	-55.556%
2026-05-01	0.1500	0.1500	0.1500	0.1500	+25.000%	1	721	+33.333%
2026-04-17	0.2800	0.2800	0.1000	0.1200	+33.333%	43	721	+66.667%
2026-04-16	0.1200	0.1200	0.0900	0.0900	-10.000%	4	700	+122.222%
2026-04-14	0.1000	0.1000	0.1000	0.1000	-33.333%	2	699	+100.000%
2026-04-08	0.1500	0.1500	0.1500	0.1500	+200.000%	115	699	+33.333%
2026-04-06	0.0500	0.0500	0.0500	0.0500	0.000%	1	699	+300.000%
2026-03-16	0.0500	0.1000	0.0500	0.0500	-58.333%	4	698	+300.000%
2026-03-11	0.1500	0.1500	0.1200	0.1200	-40.000%	2	694	+66.667%
2026-02-19	0.2000	0.2000	0.2000	0.2000	+33.333%	50	693	0.000%
2026-02-12	0.1500	0.1500	0.1500	0.1500	-25.000%	15	693	+33.333%
2026-02-05	0.2000	0.2000	0.2000	0.2000	+300.000%	1	680	0.000%
2026-02-04	0.0500	0.0500	0.0500	0.0500	-72.222%	7	680	+300.000%
2026-01-22	0.1800	0.1800	0.1800	0.1800	-10.000%	3	674	+11.111%
2026-01-21	0.0500	0.2000	0.0500	0.2000	0.000%	8	671	0.000%
2026-01-13	0.2000	0.2000	0.2000	0.2000	0.000%	25	668	0.000%
2026-01-02	0.2000	0.2000	0.2000	0.2000	+33.333%	1	668	0.000%
2025-12-22	0.1500	0.1500	0.1500	0.1500	+36.364%	16	668	+33.333%
2025-12-19	0.2500	0.2500	0.1100	0.1100	-45.000%	141	668	+81.818%
2025-12-15	0.2000	0.2000	0.2000	0.2000	-33.333%	4	743	0.000%
2025-12-11	0.3000	0.3000	0.3000	0.3000	+100.000%	470	743	-33.333%
2025-12-09	0.1500	0.1500	0.1500	0.1500	-53.125%	1	746	+33.333%
2025-12-03	0.3200	0.3200	0.3200	0.3200	+60.000%	1	747	-37.500%
2025-11-21	0.2000	0.2000	0.2000	0.2000	0.000%	1	747	0.000%
2025-11-20	0.2000	0.2000	0.2000	0.2000	0.000%	1	746	0.000%
2025-11-18	0.2000	0.2000	0.2000	0.2000	+33.333%	1	746	0.000%
2025-11-17	0.1500	0.1500	0.1500	0.1500	-25.000%	1	746	+33.333%
2025-11-13	0.2000	0.2000	0.1700	0.2000	-16.667%	6	745	0.000%
2025-11-12	0.2400	0.2400	0.2400	0.2400	+20.000%	1	745	-16.667%
2025-11-10	0.2000	0.2000	0.2000	0.2000	+5.263%	14	745	0.000%
2025-11-07	0.1500	0.2000	0.1500	0.1900	-52.500%	70	745	+5.263%
2025-11-06	0.4000	0.4200	0.4000	0.4000	0.000%	51	735	-50.000%
2025-11-05	0.4000	0.4000	0.4000	0.4000	-4.762%	10	686	-50.000%
2025-11-04	0.3500	0.4200	0.3500	0.4200	-6.667%	40	676	-52.381%
2025-10-31	0.4500	0.4500	0.4500	0.4500	0.000%	11	637	-55.556%
2025-10-30	0.4500	0.4500	0.4500	0.4500	+12.500%	10	648	-55.556%
2025-10-29	0.4000	0.4000	0.4000	0.4000	-20.000%	4	638	-50.000%
2025-10-23	0.5000	0.5000	0.5000	0.5000	0.000%	1	638	-60.000%
2025-10-22	0.5000	0.5000	0.5000	0.5000	+4.167%	10	638	-60.000%
2025-10-20	0.4800	0.4800	0.4800	0.4800	+2.128%	4	638	-58.333%
2025-10-16	0.4700	0.4700	0.4700	0.4700	+4.444%	10	638	-57.447%
2025-10-14	0.4500	0.4500	0.4500	0.4500	0.000%	10	628	-55.556%
2025-10-13	0.4500	0.4500	0.4500	0.4500	+12.500%	10	618	-55.556%
2025-10-10	0.4200	0.4200	0.4000	0.4000	-2.439%	20	608	-50.000%
2025-10-09	0.4100	0.4100	0.4100	0.4100	-8.889%	40	588	-51.220%
2025-10-07	0.4800	0.4800	0.4100	0.4500	0.000%	33	527	-55.556%
2025-10-03	0.4500	0.4500	0.4500	0.4500	+12.500%	11	527	-55.556%
2025-10-01	0.4400	0.4400	0.4000	0.4000	-13.043%	20	516	-50.000%
2025-09-29	0.4600	0.4600	0.4600	0.4600	-8.000%	2	496	-56.522%
2025-09-24	0.5000	0.5000	0.5000	0.5000	+11.111%	1	496	-60.000%
2025-09-23	0.4500	0.4500	0.4500	0.4500	-18.182%	10	496	-55.556%
2025-09-19	0.5500	0.5500	0.5500	0.5500	+1.852%	1	486	-63.636%
2025-09-09	0.5400	0.5400	0.5400	0.5400	+8.000%	1	486	-62.963%
2025-09-08	0.5100	0.5100	0.5000	0.5000	-9.091%	205	487	-60.000%
2025-09-04	0.5500	0.5500	0.5500	0.5500	+30.952%	1	361	-63.636%
2025-08-19	0.4200	0.4200	0.4200	0.4200	-30.000%	5	361	-52.381%
2025-08-18	0.6000	0.6000	0.6000	0.6000	+1.695%	1	361	-66.667%
2025-08-14	0.5600	0.5900	0.5600	0.5900	-15.714%	5	361	-66.102%
2025-08-13	0.7000	0.7000	0.7000	0.7000	-23.913%	1	358	-71.429%
2025-08-08	0.9200	0.9200	0.9200	0.9200	-12.381%	1	358	-78.261%
2025-07-23	1.0500	1.0500	1.0500	1.0500	+38.158%	1	357	-80.952%
2025-06-25	0.7600	0.7600	0.7600	0.7600	-15.556%	1	357	-73.684%
2025-06-10	0.9000	0.9000	0.9000	0.9000	-2.174%	1	357	-77.778%
2025-06-09	0.8500	0.9200	0.8500	0.9200	+31.429%	18	357	-78.261%
2025-05-20	0.7000	0.7000	0.7000	0.7000	+27.273%	2	341	-71.429%
2025-05-13	0.5500	0.5500	0.5500	0.5500	-27.632%	12	339	-63.636%
2025-04-15	0.7600	0.7600	0.7600	0.7600	+1.333%	20	327	-73.684%
2025-04-10	0.7500	0.7500	0.7500	0.7500	+19.048%	1	307	-73.333%
2025-04-03	0.6300	0.6300	0.6300	0.6300	-41.121%	5	306	-68.254%
2025-02-11	1.0300	1.0700	1.0300	1.0700	-13.008%	41	306	-81.308%
2025-02-07	1.2300	1.2300	1.2300	1.2300	-3.150%	2	280	-83.740%
2025-02-06	1.2700	1.2700	1.2700	1.2700	+10.435%	35	280	-84.252%
2025-01-30	1.1500	1.1500	1.1500	1.1500	0.000%	100	280	-82.609%
2025-01-22	1.1500	1.1500	1.1500	1.1500	-21.769%	200	280	-82.609%
2025-01-21	1.4700	1.4700	1.4700	1.4700	+5.000%	2	296	-86.395%
2025-01-17	1.4000	1.4000	1.4000	1.4000	+2.941%	2	296	-85.714%
2025-01-16	1.3600	1.3600	1.3600	1.3600	-9.333%	2	296	-85.294%
2025-01-14	1.5000	1.5000	1.5000	1.5000	+20.000%	200	294	-86.667%
2025-01-13	1.2500	1.2500	1.2500	1.2500	-17.763%	1	94	-84.000%
2025-01-07	1.5200	1.5200	1.5200	1.5200	-5.000%	2	94	-86.842%
2025-01-03	1.6000	1.6000	1.6000	1.6000	+3.226%	70	92	-87.500%
2025-01-02	1.5500	1.5500	1.5500	1.5500	-4.321%	5	57	-87.097%
2024-12-19	1.8000	1.8000	1.6200	1.6200	+4.516%	31	52	-87.654%
2024-12-18	1.7000	1.7000	1.5500	1.5500	-7.186%	7	22	-87.097%
2024-12-16	1.6800	1.6800	1.6700	1.6700	-9.239%	4	12	-88.024%
2024-12-13	1.8400	1.8400	1.8400	1.8400	-26.400%	8	12	-89.130%
2024-12-12	2.5000	2.5000	2.5000	2.5000	+2.041%	1	16	-92.000%
2024-12-11	2.4500	2.4500	2.4500	2.4500	-5.405%	1	16	-91.837%
2024-12-10	2.5900	2.5900	2.5900	2.5900	-16.452%	2	16	-92.278%
2024-12-09	3.1000	3.1000	3.1000	3.1000	-6.061%	2	14	-93.548%
2024-12-06	3.3000	3.3000	3.3000	3.3000	+17.857%	4	12	-93.939%
2024-11-29	2.9100	2.9100	2.8000	2.8000	+48.936%	26	12	-92.857%
2024-11-21	1.8800	1.8800	1.8800	1.8800	-1.053%	4	16	-89.362%
2024-11-14	1.6500	1.9000	1.6500	1.9000	+8.571%	6	16	-89.474%
2024-11-11	1.7500	1.7500	1.7500	1.7500	+40.000%	2	14	-88.571%
2024-11-07	1.2500	1.2500	1.2500	1.2500	+8.696%	1	14	-84.000%
2024-11-05	1.1500	1.1500	1.1500	1.1500	0.000%	2	14	-82.609%
2024-11-04	1.1500	1.1500	1.1500	1.1500	+57.534%	1	12	-82.609%
2024-10-29	0.7300	0.7300	0.7300	0.7300	-27.000%	11	11	-72.603%
2024-10-28	1.0000	1.0000	1.0000	1.0000	0.000%	1	1	-80.000%

.dark-mode .PJ56tM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PJ56tM{ color: #333333; background-color: white; border: 2px solid #333333; }BZFD20270115C3BZFD Jan 15 2027 3.00 Call (BZFD270115C00003000)option OPRA

BZFD20270115C3
BZFD Jan 15 2027 3.00 Call (BZFD270115C00003000)
option OPRA