Dark

BZFD20270115C5
BZFD Jan 15 2027 5.00 Call (BZFD270115C00005000)
option OPRA

EOD

Jul 30, 2026

0.1800+20.000%(+0.0300)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3700	0.3700	0.1400	0.1800	+20.000%	24	488	0.000%
2026-07-23	0.1500	0.1500	0.1500	0.1500	-59.459%	1	489	+20.000%
2026-07-22	0.3700	0.3700	0.3700	0.3700	+76.190%	1	490	-51.351%
2026-07-17	0.2100	0.2100	0.2100	0.2100	-43.243%	2	489	-14.286%
2026-07-16	0.3700	0.3700	0.3700	0.3700	+60.870%	1	491	-51.351%
2026-07-13	0.3500	0.3500	0.2300	0.2300	+360.000%	2	490	-21.739%
2026-06-09	0.0500	0.0500	0.0500	0.0500	-84.375%	5	491	+260.000%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-37.255%	3	491	-43.750%
2026-05-26	0.5100	0.5100	0.5100	0.5100	+10.870%	5	490	-64.706%
2026-05-22	0.4000	0.5800	0.4000	0.4600	+21.053%	106	520	-60.870%
2026-05-21	0.0500	0.3800	0.0500	0.3800	+22.581%	6	520	-52.632%
2026-05-20	0.3000	0.3100	0.3000	0.3100	+55.000%	6	520	-41.935%
2026-05-19	0.2000	0.2000	0.2000	0.2000	0.000%	1	516	-10.000%
2026-05-13	0.2000	0.2000	0.2000	0.2000	-42.857%	10	516	-10.000%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+250.000%	20	525	-48.571%
2026-04-17	0.1000	0.1000	0.1000	0.1000	-28.571%	2	525	+80.000%
2026-02-18	0.1400	0.1400	0.1400	0.1400	-66.667%	1	527	+28.571%
2026-01-16	0.4700	0.4700	0.4200	0.4200	+180.000%	3	525	-57.143%
2026-01-14	0.1500	0.1500	0.1500	0.1500	-70.000%	150	525	+20.000%
2025-12-24	0.5000	0.5000	0.5000	0.5000	-3.846%	40	485	-64.000%
2025-12-05	0.5200	0.5200	0.5200	0.5200	-1.887%	40	485	-65.385%
2025-12-02	0.5300	0.5300	0.5300	0.5300	+960.000%	40	445	-66.038%
2025-11-07	0.0500	0.0500	0.0500	0.0500	-83.871%	1	405	+260.000%
2025-10-29	0.3100	0.3100	0.3100	0.3100	+55.000%	1	405	-41.935%
2025-08-28	0.2000	0.2000	0.2000	0.2000	-55.556%	2	404	-10.000%
2025-08-11	0.5000	0.5000	0.4500	0.4500	-18.182%	6	404	-60.000%
2025-08-08	0.7200	0.7200	0.5500	0.5500	+1.852%	11	401	-67.273%
2025-08-07	0.5300	0.5400	0.5300	0.5400	+8.000%	3	404	-66.667%
2025-08-01	0.5000	0.5000	0.5000	0.5000	-28.571%	150	401	-64.000%
2025-07-22	0.7000	0.7000	0.7000	0.7000	+16.667%	10	311	-74.286%
2025-07-21	0.6000	0.6000	0.6000	0.6000	+20.000%	10	301	-70.000%
2025-07-14	0.5000	0.5000	0.5000	0.5000	0.000%	52	291	-64.000%
2025-07-11	0.5000	0.5000	0.5000	0.5000	+11.111%	3	339	-64.000%
2025-07-01	0.4500	0.4500	0.4500	0.4500	-31.818%	4	339	-60.000%
2025-05-28	0.6600	0.6600	0.6600	0.6600	+37.500%	1	339	-72.727%
2025-05-20	0.4800	0.4800	0.4800	0.4800	+29.730%	2	340	-62.500%
2025-05-13	0.3700	0.3700	0.3700	0.3700	-17.778%	1	340	-51.351%
2025-04-09	0.4500	0.4500	0.4500	0.4500	-40.000%	1	340	-60.000%
2025-03-17	0.7500	0.7500	0.7500	0.7500	-6.250%	1	340	-76.000%
2025-03-14	0.8000	0.8000	0.8000	0.8000	+14.286%	12	339	-77.500%
2025-02-26	0.7000	0.7000	0.7000	0.7000	-17.647%	100	333	-74.286%
2025-02-20	0.8500	0.8500	0.8500	0.8500	+2.410%	50	333	-78.824%
2025-02-11	0.8300	0.8300	0.8300	0.8300	-17.000%	1	333	-78.313%
2025-02-07	1.0000	1.0000	1.0000	1.0000	+7.527%	2	332	-82.000%
2025-02-06	0.9300	0.9300	0.9300	0.9300	-11.429%	35	331	-80.645%
2025-01-31	1.1000	1.1000	1.0500	1.0500	+5.000%	4	336	-82.857%
2025-01-30	1.0000	1.0000	1.0000	1.0000	0.000%	3	336	-82.000%
2025-01-28	1.0000	1.0000	1.0000	1.0000	-1.961%	1	336	-82.000%
2025-01-27	1.0200	1.0200	1.0200	1.0200	-2.857%	1	336	-82.353%
2025-01-24	1.0500	1.0500	1.0500	1.0500	+5.000%	2	336	-82.857%
2025-01-22	0.9000	1.0000	0.9000	1.0000	-16.667%	2	336	-82.000%
2025-01-21	1.2500	1.3000	1.2000	1.2000	+7.143%	175	165	-85.000%
2025-01-17	1.1200	1.1200	1.1200	1.1200	+5.660%	2	165	-83.929%
2025-01-16	1.0600	1.0600	1.0600	1.0600	+11.579%	2	165	-83.019%
2025-01-10	1.1500	1.1500	0.9500	0.9500	+72.727%	26	165	-81.053%
2025-01-08	0.5500	0.5500	0.5500	0.5500	-56.000%	1	177	-67.273%
2025-01-07	1.2500	1.2500	1.2500	1.2500	-10.714%	2	177	-85.600%
2025-01-06	1.3500	1.4000	1.2800	1.4000	+16.667%	13	177	-87.143%
2025-01-02	1.2000	1.2000	1.2000	1.2000	-11.111%	2	166	-85.000%
2024-12-27	1.3500	1.3500	1.3500	1.3500	+16.379%	2	166	-86.667%
2024-12-26	1.1600	1.1600	1.1600	1.1600	-14.074%	4	166	-84.483%
2024-12-23	1.3500	1.3500	1.3500	1.3500	0.000%	1	166	-86.667%
2024-12-20	1.3500	1.3500	1.3500	1.3500	-2.174%	2	166	-86.667%
2024-12-16	1.2000	1.5500	1.2000	1.3800	-27.368%	28	166	-86.957%
2024-12-13	1.6000	1.9000	1.5000	1.9000	+35.714%	6	166	-90.526%
2024-12-12	2.0500	2.0500	1.4000	1.4000	-33.962%	42	167	-87.143%
2024-12-11	2.1200	2.1200	2.1200	2.1200	-1.852%	1	131	-91.509%
2024-12-10	2.3500	2.3500	2.1600	2.1600	-11.837%	22	131	-91.667%
2024-12-09	2.5000	2.5000	2.4500	2.4500	-17.508%	31	148	-92.653%
2024-12-06	3.0000	3.0000	2.9400	2.9700	+0.678%	60	129	-93.939%
2024-12-05	2.9500	2.9500	2.9500	2.9500	-1.667%	5	99	-93.898%
2024-12-04	2.1000	3.0000	2.1000	3.0000	+22.449%	21	99	-94.000%
2024-11-29	2.4500	2.4500	2.2600	2.4500	-4.669%	46	108	-92.653%
2024-11-27	2.5700	2.5700	2.5700	2.5700	+47.701%	6	97	-92.996%
2024-11-22	1.7400	1.7400	1.7400	1.7400	+15.232%	20	97	-89.655%
2024-11-21	1.5000	1.5100	1.5000	1.5100	+20.800%	6	86	-88.079%
2024-11-15	1.2500	1.2500	1.2500	1.2500	-3.846%	2	86	-85.600%
2024-11-14	1.3200	1.3500	1.3000	1.3000	+30.000%	5	86	-86.154%
2024-11-13	1.0500	1.2700	0.9000	1.0000	+17.647%	33	82	-82.000%
2024-11-05	0.8000	0.8800	0.8000	0.8500	+6.250%	42	50	-78.824%
2024-11-04	0.8000	0.8000	0.8000	0.8000	0.000%	3	10	-77.500%
2024-11-01	0.8000	0.8000	0.8000	0.8000	+53.846%	4	7	-77.500%
2024-10-29	0.9000	0.9000	0.5200	0.5200	-30.667%	12	5	-65.385%
2024-10-28	0.7500	0.7500	0.7500	0.7500	+25.000%	1	16	-76.000%
2024-10-16	0.6000	0.6000	0.6000	0.6000	0.000%	11	16	-70.000%
2024-10-11	0.7000	0.7000	0.6000	0.6000	+20.000%	6	5	-70.000%
2024-10-10	0.5000	0.5000	0.5000	0.5000	-44.444%	1	2	-64.000%
2024-09-26	0.9000	0.9000	0.9000	0.9000	+9.756%	1	3	-80.000%
2024-09-20	0.6300	1.0000	0.6300	0.8200	-11.828%	6	2	-78.049%
2024-09-19	0.9300	0.9300	0.9300	0.9300	0.000%	1	1	-80.645%

.dark-mode .cxL50h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cxL50h{ color: #333333; background-color: white; border: 2px solid #333333; }BZFD20270115C5BZFD Jan 15 2027 5.00 Call (BZFD270115C00005000)option OPRA

BZFD20270115C5
BZFD Jan 15 2027 5.00 Call (BZFD270115C00005000)
option OPRA