Dark

BZFD20270115C4
BZFD Jan 15 2027 4.00 Call (BZFD270115C00004000)
option OPRA

EOD

Jul 30, 2026

0.3100-16.216%(-0.0600)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3300	0.4600	0.2800	0.3100	-16.216%	24	1,518	0.000%
2026-07-28	0.3700	0.3700	0.3700	0.3700	+85.000%	1	1,519	-16.216%
2026-07-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,520	+55.000%
2026-07-22	0.2300	0.2300	0.2000	0.2000	0.000%	11	1,521	+55.000%
2026-07-17	0.2000	0.2000	0.2000	0.2000	-25.926%	2	1,521	+55.000%
2026-07-16	0.3700	0.3700	0.2700	0.2700	+8.000%	4	1,523	+14.815%
2026-07-13	0.3300	0.3300	0.2500	0.2500	-28.571%	5	1,521	+24.000%
2026-07-06	0.3500	0.3500	0.3500	0.3500	+29.630%	1	1,521	-11.429%
2026-06-26	0.2700	0.2700	0.2700	0.2700	+3.846%	15	1,520	+14.815%
2026-06-10	0.2500	0.2600	0.2500	0.2600	-42.222%	5	1,520	+19.231%
2026-05-21	0.4000	0.4500	0.4000	0.4500	+36.364%	20	1,516	-31.111%
2026-05-18	0.3300	0.3300	0.3300	0.3300	-13.158%	1	1,506	-6.061%
2026-05-13	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,506	-18.421%
2026-05-12	0.3500	0.4200	0.3500	0.4200	+133.333%	42	1,484	-26.190%
2025-12-15	0.1800	0.1800	0.1800	0.1800	+80.000%	4	1,484	+72.222%
2025-11-10	0.1000	0.1000	0.1000	0.1000	-33.333%	1,999	1,488	+210.000%
2025-11-07	0.1500	0.1500	0.1500	0.1500	-67.391%	1	2,043	+106.667%
2025-10-29	0.4300	0.4600	0.4300	0.4600	+31.429%	4	2,044	-32.609%
2025-10-16	0.3500	0.3500	0.3500	0.3500	-22.222%	3	2,040	-11.429%
2025-09-29	0.4500	0.4500	0.4500	0.4500	+25.000%	2	2,043	-31.111%
2025-09-23	0.3600	0.3600	0.3600	0.3600	-28.000%	1	2,041	-13.889%
2025-09-18	0.4500	0.5000	0.4500	0.5000	+13.636%	20	2,041	-38.000%
2025-09-09	0.4400	0.4400	0.4400	0.4400	-12.000%	1	2,021	-29.545%
2025-08-19	0.5000	0.5000	0.5000	0.5000	+42.857%	5	2,021	-38.000%
2025-08-14	0.3500	0.3500	0.3500	0.3500	-53.333%	1	2,021	-11.429%
2025-07-21	0.7500	0.7500	0.7500	0.7500	0.000%	400	2,021	-58.667%
2025-07-18	0.7500	0.7500	0.7500	0.7500	+7.143%	100	2,021	-58.667%
2025-07-17	0.7000	0.7000	0.7000	0.7000	+7.692%	100	2,021	-55.714%
2025-07-11	0.6500	0.6500	0.6500	0.6500	+18.182%	50	2,064	-52.308%
2025-07-02	0.5500	0.5500	0.5500	0.5500	0.000%	25	2,064	-43.636%
2025-07-01	0.5500	0.5500	0.5500	0.5500	-9.836%	1	2,079	-43.636%
2025-06-23	0.6100	0.6100	0.6100	0.6100	-12.857%	1	2,080	-49.180%
2025-06-10	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,080	-55.714%
2025-05-29	0.7000	0.7000	0.7000	0.7000	0.000%	30	2,079	-55.714%
2025-05-28	0.7500	0.7500	0.7000	0.7000	+7.692%	20	2,079	-55.714%
2025-05-20	0.6500	0.6500	0.6500	0.6500	+8.333%	500	2,069	-52.308%
2025-05-14	0.6000	0.6000	0.6000	0.6000	0.000%	9	1,569	-48.333%
2025-05-08	0.6000	0.6000	0.6000	0.6000	-14.286%	10	1,562	-48.333%
2025-05-06	0.7000	0.7000	0.7000	0.7000	+18.644%	1	1,562	-55.714%
2025-05-05	0.5900	0.5900	0.5900	0.5900	-9.231%	20	1,561	-47.458%
2025-05-02	0.6500	0.6500	0.6500	0.6500	0.000%	20	1,571	-52.308%
2025-04-25	0.6500	0.6500	0.6500	0.6500	+14.035%	26	1,566	-52.308%
2025-04-24	0.5700	0.5700	0.5700	0.5700	-5.000%	4	1,553	-45.614%
2025-04-23	0.6000	0.6500	0.5700	0.6000	0.000%	320	1,553	-48.333%
2025-04-22	0.5100	0.6000	0.5000	0.6000	+20.000%	151	1,631	-48.333%
2025-04-21	0.5000	0.5000	0.5000	0.5000	-9.091%	16	1,662	-38.000%
2025-04-16	0.5500	0.5500	0.5500	0.5500	+5.769%	14	1,662	-43.636%
2025-04-10	0.5200	0.5400	0.5200	0.5200	-10.345%	10	1,662	-40.385%
2025-04-07	0.7000	0.7000	0.5800	0.5800	-23.684%	11	1,662	-46.552%
2025-03-25	0.8000	0.8000	0.7600	0.7600	-15.556%	101	1,652	-59.211%
2025-03-24	0.8500	0.9000	0.8500	0.9000	+12.500%	100	1,670	-65.556%
2025-03-20	0.8000	0.8000	0.8000	0.8000	0.000%	70	1,729	-61.250%
2025-03-18	0.8000	0.8000	0.8000	0.8000	-5.882%	500	1,659	-61.250%
2025-03-17	0.8500	0.8500	0.8500	0.8500	-10.526%	40	1,159	-63.529%
2025-03-14	0.8500	0.9500	0.8500	0.9500	+20.253%	2,022	1,140	-67.368%
2025-03-06	0.7900	0.7900	0.7900	0.7900	+12.857%	1	1,109	-60.759%
2025-03-04	0.7000	0.7000	0.6900	0.7000	-11.392%	10	1,109	-55.714%
2025-03-03	0.7900	0.7900	0.7900	0.7900	-4.819%	30	1,099	-60.759%
2025-02-27	0.8300	0.8300	0.8300	0.8300	-2.353%	20	1,069	-62.651%
2025-02-25	0.8500	0.8500	0.8500	0.8500	-7.609%	11	1,051	-63.529%
2025-02-24	0.9200	0.9200	0.9200	0.9200	-3.158%	60	1,051	-66.304%
2025-02-19	0.9500	0.9500	0.9500	0.9500	-17.391%	40	991	-67.368%
2025-02-05	1.1500	1.2000	1.1500	1.1500	+4.545%	160	963	-73.043%
2025-02-04	1.0500	1.1000	1.0500	1.1000	+10.000%	130	803	-71.818%
2025-01-31	0.9800	1.0100	0.9800	1.0000	-9.091%	1,260	43	-69.000%
2025-01-28	1.1000	1.1000	1.1000	1.1000	-5.983%	2	43	-71.818%
2025-01-14	1.1700	1.1700	1.1700	1.1700	-6.400%	11	41	-73.504%
2025-01-10	1.2500	1.2500	1.2500	1.2500	-16.667%	4	35	-75.200%
2024-12-23	1.5000	1.5000	1.5000	1.5000	-3.226%	1	35	-79.333%
2024-12-18	1.4400	1.5500	1.4400	1.5500	+8.392%	11	34	-80.000%
2024-12-17	1.4300	1.4300	1.4300	1.4300	-28.500%	2	23	-78.322%
2024-12-12	2.0000	2.0000	2.0000	2.0000	-33.333%	1	25	-84.500%
2024-12-09	3.1500	3.1500	3.0000	3.0000	-11.765%	2	24	-89.667%
2024-12-06	3.1000	3.4000	3.1000	3.4000	+13.333%	32	22	-90.882%
2024-12-05	3.0000	3.0000	3.0000	3.0000	+89.873%	1	6	-89.667%
2024-11-20	1.5800	1.5800	1.5800	1.5800	+21.538%	2	6	-80.380%
2024-11-13	1.2000	1.3000	1.2000	1.3000	-6.475%	3	5	-76.154%
2024-11-12	1.3900	1.3900	1.3900	1.3900	+46.316%	2	3	-77.698%
2024-11-04	0.9500	0.9500	0.9500	0.9500	0.000%	1	1	-67.368%

.dark-mode .krqxT1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krqxT1{ color: #333333; background-color: white; border: 2px solid #333333; }BZFD20270115C4BZFD Jan 15 2027 4.00 Call (BZFD270115C00004000)option OPRA

BZFD20270115C4
BZFD Jan 15 2027 4.00 Call (BZFD270115C00004000)
option OPRA