Dark

CZR20261218C25
CZR Dec 18 2026 25.00 Call (CZR261218C00025000)
option OPRA

Inactive

Aug 6, 2026

5.60+2.941%(+0.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.6000	5.6000	5.6000	5.6000	+2.941%	10	1,033	0.000%
2026-08-04	5.4400	5.4400	5.4400	5.4400	+3.422%	1	1,043	+2.941%
2026-07-23	5.3500	5.3500	5.2600	5.2600	-9.466%	2	1,043	+6.464%
2026-07-15	6.0000	6.0000	5.8100	5.8100	+9.623%	10	1,043	-3.614%
2026-07-14	5.3000	5.3000	5.3000	5.3000	+6.000%	1	1,043	+5.660%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+9.409%	1	1,044	+12.000%
2026-05-29	4.5700	4.5700	4.5700	4.5700	+1.556%	20	1,045	+22.538%
2026-05-28	4.9500	5.2000	4.5000	4.5000	-19.929%	3	1,065	+24.444%
2026-05-27	5.7000	5.7000	5.6100	5.6200	+12.400%	235	1,066	-0.356%
2026-05-15	5.0000	5.0000	5.0000	5.0000	+20.482%	25	1,301	+12.000%
2026-05-12	4.1500	4.1500	4.1500	4.1500	-16.499%	1	1,276	+34.940%
2026-05-05	4.9000	4.9700	4.9000	4.9700	-5.513%	200	1,275	+12.676%
2026-05-04	5.2500	5.3000	5.2500	5.2600	-3.131%	100	1,475	+6.464%
2026-04-27	5.4300	5.4300	5.4300	5.4300	+6.471%	1	1,375	+3.131%
2026-04-24	5.1000	5.1000	5.1000	5.1000	-2.672%	5	1,376	+9.804%
2026-04-23	5.0500	5.2400	5.0500	5.2400	-0.190%	5	1,381	+6.870%
2026-04-22	5.2500	5.2500	5.2500	5.2500	+6.061%	2	1,381	+6.667%
2026-04-21	4.9500	4.9500	4.9500	4.9500	-6.604%	5	1,383	+13.131%
2026-04-17	5.3000	5.3000	5.3000	5.3000	+11.814%	1	1,383	+5.660%
2026-04-13	4.7400	4.7400	4.7400	4.7400	+5.333%	2	1,384	+18.143%
2026-04-10	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,382	+24.444%
2026-04-07	4.6500	4.6500	4.6500	4.6500	+5.923%	1	1,382	+20.430%
2026-03-31	4.3000	4.3900	4.3000	4.3900	+9.750%	3	1,382	+27.563%
2026-03-30	4.0000	4.0000	4.0000	4.0000	-18.367%	2	1,381	+40.000%
2026-03-17	5.4000	5.4000	4.9000	4.9000	-14.783%	12	1,381	+14.286%
2026-03-12	5.7500	5.7500	5.7500	5.7500	+4.545%	150	1,371	-2.609%
2026-03-11	4.9400	5.5000	4.7500	5.5000	+26.437%	46	1,521	+1.818%
2026-03-05	4.4400	4.8000	4.3500	4.3500	+21.170%	80	1,523	+28.736%
2026-03-03	4.0800	4.0800	3.5900	3.5900	-20.399%	57	1,554	+55.989%
2026-02-27	4.5100	4.5100	4.5100	4.5100	+25.278%	1	1,504	+24.169%
2026-02-26	3.5000	3.6000	3.5000	3.6000	+41.176%	12	1,503	+55.556%
2026-02-23	2.4300	2.5500	2.4300	2.5500	-23.881%	17	1,501	+119.608%
2026-02-18	3.3500	3.3500	3.3500	3.3500	+55.814%	1	1,498	+67.164%
2026-02-17	2.1500	2.1500	2.1500	2.1500	+1.896%	150	1,498	+160.465%
2026-02-13	1.7300	2.1100	1.7300	2.1100	+1.932%	9	1,349	+165.403%
2026-02-12	2.0600	2.0700	2.0600	2.0700	-28.621%	8	1,349	+170.531%
2026-02-10	2.9000	2.9000	2.9000	2.9000	+0.346%	3	1,349	+93.103%
2026-02-06	2.8900	2.8900	2.8800	2.8900	-22.727%	7	1,349	+93.772%
2026-02-04	3.7400	3.7400	3.7400	3.7400	+22.623%	3	1,343	+49.733%
2026-02-03	3.0500	3.0500	3.0500	3.0500	+4.452%	1	1,343	+83.607%
2026-02-02	2.8500	3.0200	2.8500	2.9200	+5.797%	5	1,343	+91.781%
2026-01-30	2.7600	2.7600	2.7600	2.7600	-12.381%	2	1,344	+102.899%
2026-01-29	3.1500	3.1500	3.1500	3.1500	-12.256%	2	1,344	+77.778%
2026-01-27	3.6000	3.6000	3.5900	3.5900	-6.510%	51	1,344	+55.989%
2026-01-26	3.8400	3.8400	3.8400	3.8400	-6.796%	1	1,294	+45.833%
2026-01-23	4.1500	4.1500	4.1200	4.1200	-1.905%	100	1,294	+35.922%
2026-01-20	4.2000	4.2000	4.2000	4.2000	-17.647%	1	1,194	+33.333%
2026-01-16	5.1000	5.1000	5.1000	5.1000	+23.188%	1	1,193	+9.804%
2026-01-07	4.2000	4.2000	4.1400	4.1400	-11.538%	2	1,193	+35.266%
2026-01-06	4.6800	4.6800	4.6800	4.6800	-1.474%	1	1,193	+19.658%
2026-01-05	4.7500	4.7500	4.7500	4.7500	+11.502%	10	1,193	+17.895%
2026-01-02	4.2600	4.2600	4.2600	4.2600	-6.783%	1	1,193	+31.455%
2025-12-31	4.5700	4.5700	4.5700	4.5700	-0.652%	1	1,193	+22.538%
2025-12-30	4.6000	4.6000	4.6000	4.6000	-10.680%	3	1,193	+21.739%
2025-12-23	5.1500	5.1500	5.1500	5.1500	-0.962%	200	1,194	+8.738%
2025-12-19	5.2000	5.2000	5.2000	5.2000	+2.161%	1	994	+7.692%
2025-12-18	5.0900	5.0900	5.0900	5.0900	+1.597%	1	995	+10.020%
2025-12-11	5.0100	5.0100	5.0100	5.0100	+12.584%	1	996	+11.776%
2025-12-10	4.4500	4.4500	4.4500	4.4500	-8.247%	2	996	+25.843%
2025-11-28	4.8500	4.8500	4.8500	4.8500	+6.593%	1	996	+15.464%
2025-11-26	4.5500	4.5500	4.5500	4.5500	+22.973%	1	997	+23.077%
2025-11-24	3.7000	3.7500	3.6500	3.7000	+5.714%	64	997	+51.351%
2025-11-19	3.4500	3.5000	3.4500	3.5000	-2.778%	11	945	+60.000%
2025-11-18	3.5000	3.6000	3.5000	3.6000	+4.651%	5	930	+55.556%
2025-11-10	3.4400	3.4400	3.4400	3.4400	+11.327%	5	929	+62.791%
2025-11-07	3.1000	3.1000	3.0400	3.0900	-15.342%	800	924	+81.230%
2025-11-04	3.6500	3.6500	3.6500	3.6500	-5.195%	2	124	+53.425%
2025-11-03	3.9000	3.9000	3.8000	3.8500	+28.763%	83	52	+45.455%
2025-10-30	2.9900	2.9900	2.9900	2.9900	-40.200%	10	52	+87.291%
2025-10-23	5.0000	5.0000	5.0000	5.0000	+9.890%	1	52	+12.000%
2025-10-20	4.5500	4.5500	4.5500	4.5500	+5.814%	2	51	+23.077%
2025-10-17	4.3000	4.3000	4.3000	4.3000	-14.000%	2	53	+30.233%
2025-10-09	5.1000	5.1000	5.0000	5.0000	-7.407%	2	51	+12.000%
2025-08-08	5.4000	5.4000	5.4000	5.4000	-10.744%	1	50	+3.704%
2025-08-06	6.0500	6.0500	6.0500	6.0500	-8.333%	11	50	-7.438%
2025-08-01	6.6000	6.6000	6.6000	6.6000	-32.653%	1	41	-15.152%
2025-06-24	9.8000	9.8000	9.8000	9.8000	+33.333%	7	41	-42.857%
2025-06-05	7.5500	7.5500	7.3500	7.3500	-20.968%	4	41	-23.810%
2025-05-02	9.3200	9.3200	9.3000	9.3000	+20.000%	8	44	-39.785%
2025-04-16	7.7500	7.7500	7.7500	7.7500	+8.392%	1	48	-27.742%
2025-04-09	7.1500	7.1500	7.1500	7.1500	-2.985%	1	47	-21.678%
2025-04-07	7.6000	7.6000	7.3700	7.3700	+7.906%	2	47	-24.016%
2025-04-04	5.9500	6.8300	5.9500	6.8300	-5.139%	4	45	-18.009%
2025-04-03	6.8500	7.2000	6.6500	7.2000	-10.000%	4	44	-22.222%
2025-04-02	8.4500	8.4500	8.0000	8.0000	+14.286%	2	41	-30.000%
2025-04-01	7.0000	7.0000	7.0000	7.0000	-5.787%	1	40	-20.000%
2025-03-31	7.4300	7.4300	7.4300	7.4300	-22.362%	2	39	-24.630%
2025-03-14	9.5700	9.5700	9.5700	9.5700	+6.333%	2	37	-41.484%
2025-03-07	9.0000	9.0000	9.0000	9.0000	-14.692%	10	37	-37.778%
2025-03-06	10.4000	10.5500	10.4000	10.5500	-40.057%	20	12	-46.919%
2025-02-20	17.6000	17.6000	17.6000	17.6000	+39.021%	1	12	-68.182%
2025-01-08	12.6600	12.6600	12.6600	12.6600	-7.927%	1	12	-55.766%
2024-12-26	13.7500	13.7500	13.7500	13.7500	-2.827%	1	12	-59.273%
2024-12-19	13.8500	14.1500	13.8500	14.1500	-37.306%	2	12	-60.424%
2024-10-03	22.5700	22.5700	22.5700	22.5700	+11.457%	3	12	-75.188%
2024-09-20	20.2500	20.2500	20.2500	20.2500	+25.000%	2	15	-72.346%
2024-09-11	16.2000	16.2000	16.2000	16.2000	-16.062%	1	16	-65.432%
2024-08-23	19.3000	19.3000	19.3000	19.3000	+18.989%	2	15	-70.984%
2024-08-07	16.2200	16.2200	16.2200	16.2200	+9.595%	1	15	-65.475%
2024-08-05	14.0000	14.8000	14.0000	14.8000	-8.923%	3	15	-62.162%
2024-08-02	16.2500	16.2500	16.2500	16.2500	+10.922%	5	12	-65.538%
2024-07-25	14.6500	14.6500	14.6500	14.6500	-17.465%	1	9	-61.775%
2024-07-10	17.7500	17.7500	17.7500	17.7500	+3.619%	3	8	-68.451%
2024-06-10	17.1300	17.1300	17.1300	17.1300	-8.640%	1	5	-67.309%
2024-06-05	18.7500	18.7500	18.7500	18.7500	+15.385%	1	6	-70.133%
2024-05-28	16.2500	16.2500	16.2500	16.2500	-7.143%	1	6	-65.538%
2024-05-20	17.5000	17.5000	17.5000	17.5000	+2.100%	3	6	-68.000%
2024-05-03	17.1400	17.1400	17.1400	17.1400	-4.406%	2	5	-67.328%
2024-05-01	17.9300	17.9300	17.9300	17.9300	-13.881%	1	4	-68.767%
2024-04-17	20.8200	20.8200	20.8200	20.8200	-14.637%	2	3	-73.103%
2024-03-08	24.3900	24.3900	24.3900	24.3900	0.000%	2	1	-77.040%