BZFD270115C00003000
BZFD Jan 15 2027 3.00 Call
optionOPRA
EODSep 29, 2026
0.08USD+60.000%(+0.03)1Vol1,550OI
BZFD270115C00003000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +60.000% | 1 | 1,549 | 0.000% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -44.444% | 11 | 1,539 | +60.000% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | +12.500% | 52 | 1,488 | -11.111% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 10 | 1,482 | 0.000% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 1,482 | -20.000% |
| 2026-09-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 1 | 1,482 | -20.000% |
| 2026-09-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 2 | 1,483 | -11.111% |
| 2026-09-03 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 78 | 1,561 | -20.000% |
| 2026-08-27 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | +10.000% | 2 | 1,559 | -27.273% |
| 2026-08-25 | 0.0900 | 0.1500 | 0.0800 | 0.1000 | -50.000% | 7 | 1,558 | -20.000% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +66.667% | 1 | 1,558 | -60.000% |
| 2026-08-19 | 0.2000 | 0.2000 | 0.1200 | 0.1200 | 0.000% | 5 | 1,558 | -33.333% |
| 2026-08-14 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -52.000% | 5 | 1,558 | -33.333% |
| 2026-08-04 | 0.1800 | 0.2500 | 0.1600 | 0.2500 | +25.000% | 5 | 1,560 | -68.000% |
| 2026-08-03 | 0.1500 | 0.2000 | 0.1300 | 0.2000 | 0.000% | 4 | 1,561 | -60.000% |
| 2026-07-31 | 0.2000 | 0.2000 | 0.1200 | 0.2000 | 0.000% | 14 | 1,561 | -60.000% |
| 2026-07-30 | 0.2500 | 0.2500 | 0.1500 | 0.2000 | -33.333% | 33 | 1,567 | -60.000% |
| 2026-07-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +100.000% | 1 | 1,567 | -73.333% |
| 2026-07-24 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 2 | 1,567 | -46.667% |
| 2026-07-23 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -33.333% | 10 | 1,557 | -60.000% |
| 2026-07-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 10 | 1,557 | -73.333% |
| 2026-07-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 2 | 1,557 | -73.333% |
| 2026-07-17 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 125 | 1,432 | -75.000% |
| 2026-07-16 | 0.3500 | 0.3500 | 0.3200 | 0.3500 | +9.375% | 9 | 1,433 | -77.143% |
| 2026-07-15 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -8.571% | 2 | 1,433 | -75.000% |
| 2026-07-13 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -12.500% | 250 | 1,265 | -77.143% |
| 2026-07-08 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 2 | 1,264 | -80.000% |
| 2026-07-07 | 0.3700 | 0.4500 | 0.3700 | 0.4500 | +21.622% | 245 | 1,060 | -82.222% |
| 2026-07-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -15.909% | 13 | 1,060 | -78.378% |
| 2026-07-01 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +25.714% | 1 | 1,060 | -81.818% |
| 2026-06-25 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 10 | 1,060 | -77.143% |
| 2026-06-22 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -5.000% | 55 | 1,033 | -78.947% |
| 2026-06-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +17.647% | 2 | 1,031 | -80.000% |
| 2026-06-16 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | +36.000% | 50 | 981 | -76.471% |
| 2026-06-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 2 | 983 | -68.000% |
| 2026-06-08 | 0.3000 | 0.4000 | 0.3000 | 0.3100 | -38.000% | 59 | 954 | -74.194% |
| 2026-06-04 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | +16.279% | 102 | 954 | -84.000% |
| 2026-06-03 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -8.511% | 1 | 954 | -81.395% |
| 2026-05-29 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -17.544% | 3 | 954 | -82.979% |
| 2026-05-27 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -18.571% | 10 | 954 | -85.965% |
| 2026-05-26 | 0.8000 | 0.8000 | 0.6900 | 0.7000 | -2.778% | 16 | 947 | -88.571% |
| 2026-05-22 | 0.6300 | 0.8500 | 0.6000 | 0.7200 | +33.333% | 60 | 927 | -88.889% |
| 2026-05-21 | 0.4500 | 0.5400 | 0.4500 | 0.5400 | +12.500% | 2 | 928 | -85.185% |
| 2026-05-20 | 0.5000 | 0.5000 | 0.4000 | 0.4800 | +20.000% | 77 | 938 | -83.333% |
| 2026-05-19 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | +14.286% | 51 | 888 | -80.000% |
| 2026-05-18 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 40 | 903 | -77.143% |
| 2026-05-15 | 0.3500 | 0.4500 | 0.3000 | 0.4000 | 0.000% | 84 | 843 | -80.000% |
| 2026-05-13 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | -11.111% | 35 | 834 | -80.000% |
| 2026-05-12 | 0.4500 | 0.5500 | 0.4000 | 0.4500 | +200.000% | 124 | 722 | -82.222% |
| 2026-05-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +25.000% | 1 | 721 | -46.667% |
| 2026-04-17 | 0.2800 | 0.2800 | 0.1000 | 0.1200 | +33.333% | 43 | 700 | -33.333% |
| 2026-04-16 | 0.1200 | 0.1200 | 0.0900 | 0.0900 | -10.000% | 4 | 699 | -11.111% |
| 2026-04-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 2 | 699 | -20.000% |
| 2026-04-08 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +200.000% | 115 | 699 | -46.667% |
| 2026-04-06 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 699 | +60.000% |
| 2026-03-16 | 0.0500 | 0.1000 | 0.0500 | 0.0500 | -58.333% | 4 | 698 | +60.000% |
| 2026-03-11 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | -40.000% | 2 | 694 | -33.333% |
| 2026-02-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 50 | 693 | -60.000% |
| 2026-02-12 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 15 | 693 | -46.667% |
| 2026-02-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +300.000% | 1 | 680 | -60.000% |
| 2026-02-04 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -72.222% | 7 | 680 | +60.000% |
| 2026-01-22 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 3 | 674 | -55.556% |
| 2026-01-21 | 0.0500 | 0.2000 | 0.0500 | 0.2000 | 0.000% | 8 | 671 | -60.000% |
| 2026-01-13 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 25 | 668 | -60.000% |
| 2026-01-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 1 | 668 | -60.000% |
| 2025-12-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +36.364% | 16 | 668 | -46.667% |
| 2025-12-19 | 0.2500 | 0.2500 | 0.1100 | 0.1100 | -45.000% | 141 | 668 | -27.273% |
| 2025-12-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 4 | 743 | -60.000% |
| 2025-12-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +100.000% | 470 | 743 | -73.333% |
| 2025-12-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -53.125% | 1 | 746 | -46.667% |
| 2025-12-03 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +60.000% | 1 | 747 | -75.000% |
| 2025-11-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 747 | -60.000% |
| 2025-11-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 746 | -60.000% |
| 2025-11-18 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 1 | 746 | -60.000% |
| 2025-11-17 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 1 | 746 | -46.667% |
| 2025-11-13 | 0.2000 | 0.2000 | 0.1700 | 0.2000 | -16.667% | 6 | 745 | -60.000% |
| 2025-11-12 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +20.000% | 1 | 745 | -66.667% |
| 2025-11-10 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 14 | 745 | -60.000% |
| 2025-11-07 | 0.1500 | 0.2000 | 0.1500 | 0.1900 | -52.500% | 70 | 745 | -57.895% |
| 2025-11-06 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.000% | 51 | 735 | -80.000% |
| 2025-11-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 10 | 686 | -80.000% |
| 2025-11-04 | 0.3500 | 0.4200 | 0.3500 | 0.4200 | -6.667% | 40 | 676 | -80.952% |
| 2025-10-31 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 11 | 637 | -82.222% |
| 2025-10-30 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 10 | 648 | -82.222% |
| 2025-10-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 4 | 638 | -80.000% |
| 2025-10-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 638 | -84.000% |
| 2025-10-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +4.167% | 10 | 638 | -84.000% |
| 2025-10-20 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 4 | 638 | -83.333% |
| 2025-10-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 10 | 638 | -82.979% |
| 2025-10-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 10 | 628 | -82.222% |
| 2025-10-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 10 | 618 | -82.222% |
| 2025-10-10 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -2.439% | 20 | 608 | -80.000% |
| 2025-10-09 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 40 | 588 | -80.488% |
| 2025-10-07 | 0.4800 | 0.4800 | 0.4100 | 0.4500 | 0.000% | 33 | 527 | -82.222% |
| 2025-10-03 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 11 | 527 | -82.222% |
| 2025-10-01 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -13.043% | 20 | 516 | -80.000% |
| 2025-09-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 2 | 496 | -82.609% |
| 2025-09-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 1 | 496 | -84.000% |
| 2025-09-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 10 | 496 | -82.222% |
| 2025-09-19 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 1 | 486 | -85.455% |
| 2025-09-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +8.000% | 1 | 486 | -85.185% |
| 2025-09-08 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -9.091% | 205 | 487 | -84.000% |
| 2025-09-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +30.952% | 1 | 361 | -85.455% |
| 2025-08-19 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -30.000% | 5 | 361 | -80.952% |
| 2025-08-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 1 | 361 | -86.667% |
| 2025-08-14 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | -15.714% | 5 | 361 | -86.441% |
| 2025-08-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -23.913% | 1 | 358 | -88.571% |
| 2025-08-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 1 | 358 | -91.304% |
| 2025-07-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +38.158% | 1 | 357 | -92.381% |
| 2025-06-25 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -15.556% | 1 | 357 | -89.474% |
| 2025-06-10 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 1 | 357 | -91.111% |
| 2025-06-09 | 0.8500 | 0.9200 | 0.8500 | 0.9200 | +31.429% | 18 | 357 | -91.304% |
| 2025-05-20 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +27.273% | 2 | 341 | -88.571% |
| 2025-05-13 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -27.632% | 12 | 339 | -85.455% |
| 2025-04-15 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +1.333% | 20 | 327 | -89.474% |
| 2025-04-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +19.048% | 1 | 307 | -89.333% |
| 2025-04-03 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -41.121% | 5 | 306 | -87.302% |
| 2025-02-11 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | -13.008% | 41 | 306 | -92.523% |
| 2025-02-07 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -3.150% | 2 | 280 | -93.496% |
| 2025-02-06 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +10.435% | 35 | 280 | -93.701% |
| 2025-01-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 100 | 280 | -93.043% |
| 2025-01-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -21.769% | 200 | 280 | -93.043% |
| 2025-01-21 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +5.000% | 2 | 296 | -94.558% |
| 2025-01-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.941% | 2 | 296 | -94.286% |
| 2025-01-16 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -9.333% | 2 | 296 | -94.118% |
| 2025-01-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 200 | 294 | -94.667% |
| 2025-01-13 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -17.763% | 1 | 94 | -93.600% |
| 2025-01-07 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 2 | 94 | -94.737% |
| 2025-01-03 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 70 | 92 | -95.000% |
| 2025-01-02 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.321% | 5 | 57 | -94.839% |
| 2024-12-19 | 1.8000 | 1.8000 | 1.6200 | 1.6200 | +4.516% | 31 | 52 | -95.062% |
| 2024-12-18 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | -7.186% | 7 | 22 | -94.839% |
| 2024-12-16 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | -9.239% | 4 | 12 | -95.210% |
| 2024-12-13 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -26.400% | 8 | 12 | -95.652% |
| 2024-12-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +2.041% | 1 | 16 | -96.800% |
| 2024-12-11 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.405% | 1 | 16 | -96.735% |
| 2024-12-10 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -16.452% | 2 | 16 | -96.911% |
| 2024-12-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 2 | 14 | -97.419% |
| 2024-12-06 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +17.857% | 4 | 12 | -97.576% |
| 2024-11-29 | 2.9100 | 2.9100 | 2.8000 | 2.8000 | +48.936% | 26 | 12 | -97.143% |
| 2024-11-21 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -1.053% | 4 | 16 | -95.745% |
| 2024-11-14 | 1.6500 | 1.9000 | 1.6500 | 1.9000 | +8.571% | 6 | 16 | -95.789% |
| 2024-11-11 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +40.000% | 2 | 14 | -95.429% |
| 2024-11-07 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +8.696% | 1 | 14 | -93.600% |
| 2024-11-05 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 2 | 14 | -93.043% |
| 2024-11-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +57.534% | 1 | 12 | -93.043% |
| 2024-10-29 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -27.000% | 11 | 11 | -89.041% |
| 2024-10-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 1 | -92.000% |