Dark

CZR20261218C28
CZR Dec 18 2026 28.00 Call (CZR261218C00028000)
option OPRA

EOD

Sep 23, 2026

1.90-5.000%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.9000	1.9000	1.9000	1.9000	-5.000%	1	375	0.000%
2026-09-21	2.0000	2.0000	2.0000	2.0000	-23.077%	60	374	-5.000%
2026-08-07	2.6000	2.6500	2.6000	2.6000	0.000%	43	424	-26.923%
2026-08-06	2.7000	2.7000	2.6000	2.6000	-18.239%	110	458	-26.923%
2026-08-05	3.1800	3.1800	3.1800	3.1800	+28.745%	10	358	-40.252%
2026-08-03	2.4900	2.4900	2.4700	2.4700	-3.891%	5	358	-23.077%
2026-07-23	2.5700	2.5700	2.5700	2.5700	-4.815%	2	358	-26.070%
2026-07-15	2.7000	2.7000	2.7000	2.7000	0.000%	5	357	-29.630%
2026-06-30	2.7000	2.7000	2.7000	2.7000	-16.149%	1	362	-29.630%
2026-06-25	3.2200	3.2200	3.2200	3.2200	+46.364%	1	363	-40.994%
2026-06-22	2.2000	2.2000	2.2000	2.2000	-2.222%	2	363	-13.636%
2026-06-08	2.2500	2.2500	2.2500	2.2500	+9.756%	150	363	-15.556%
2026-06-05	2.0600	2.0600	2.0500	2.0500	-6.818%	18	243	-7.317%
2026-06-03	1.3000	2.2000	1.3000	2.2000	+4.762%	6	242	-13.636%
2026-06-01	2.1000	2.1000	2.1000	2.1000	+9.375%	2	242	-9.524%
2026-05-29	1.9200	1.9200	1.9200	1.9200	-12.727%	1	242	-1.042%
2026-05-28	2.2200	2.2200	2.2000	2.2000	-38.889%	7	241	-13.636%
2026-05-27	3.6000	3.6000	3.6000	3.6000	+4.348%	1	241	-47.222%
2026-05-26	3.4500	3.4500	3.4500	3.4500	-23.333%	1	241	-44.928%
2026-05-12	4.5000	4.5000	4.5000	4.5000	+44.695%	3	241	-57.778%
2026-05-06	3.1100	3.1100	3.1100	3.1100	+1.967%	8	244	-38.907%
2026-05-05	3.0500	3.0500	3.0500	3.0500	-3.481%	1	252	-37.705%
2026-05-04	3.1600	3.1600	3.1600	3.1600	-9.714%	3	252	-39.873%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+9.375%	15	249	-45.714%
2026-04-15	3.2000	3.2000	3.2000	3.2000	+11.111%	2	249	-40.625%
2026-04-13	2.9900	2.9900	2.7900	2.8800	+9.506%	5	247	-34.028%
2026-03-31	2.6300	2.6300	2.6300	2.6300	-12.333%	1	247	-27.757%
2026-03-26	3.0000	3.0000	3.0000	3.0000	+20.000%	1	247	-36.667%
2026-03-24	2.5500	2.6300	2.5000	2.5000	-1.961%	20	246	-24.000%
2026-03-23	2.5500	2.5500	2.5500	2.5500	-16.667%	5	246	-25.490%
2026-03-19	3.0600	3.0600	3.0600	3.0600	+7.368%	1	246	-37.908%
2026-03-16	2.8500	2.8500	2.8500	2.8500	-18.803%	1	246	-33.333%
2026-03-11	3.4200	3.5800	3.4100	3.5100	+32.955%	22	246	-45.869%
2026-03-10	2.6400	2.6400	2.6400	2.6400	-25.843%	1	268	-28.030%
2026-03-06	3.5600	3.5600	3.5600	3.5600	+4.706%	1	269	-46.629%
2026-03-05	3.2500	3.4000	3.2400	3.4000	+33.333%	11	269	-44.118%
2026-03-02	2.5500	2.5500	2.5500	2.5500	+2.000%	1	276	-25.490%
2026-02-26	2.5000	2.5000	2.5000	2.5000	+38.889%	5	276	-24.000%
2026-02-25	2.0000	2.0000	1.8000	1.8000	-0.552%	24	252	+5.556%
2026-02-23	2.0100	2.0100	1.8100	1.8100	-26.423%	10	252	+4.972%
2026-02-19	2.4600	2.4600	2.4600	2.4600	-1.205%	5	242	-22.764%
2026-02-18	2.4000	2.7400	2.4000	2.4900	+75.352%	21	242	-23.695%
2026-02-17	1.2700	1.4200	1.2700	1.4200	+24.561%	32	239	+33.803%
2026-02-13	1.1400	1.1400	1.1400	1.1400	-14.925%	7	233	+66.667%
2026-02-12	5.9900	5.9900	1.3400	1.3400	-29.474%	15	233	+41.791%
2026-02-11	1.9000	1.9000	1.9000	1.9000	-14.027%	5	221	0.000%
2026-02-03	2.2500	2.2500	2.2100	2.2100	+3.271%	15	221	-14.027%
2026-02-02	2.1400	2.1400	2.1400	2.1400	-7.759%	1	221	-11.215%
2026-01-29	2.3000	2.3200	2.3000	2.3200	-19.444%	3	220	-18.103%
2026-01-26	2.6900	2.8800	2.6900	2.8800	-11.656%	4	218	-34.028%
2026-01-21	3.2600	3.2600	3.2600	3.2600	-20.874%	1	220	-41.718%
2026-01-15	4.1200	4.1200	4.1200	4.1200	+16.056%	4	219	-53.883%
2026-01-05	3.5500	3.5500	3.5500	3.5500	+2.899%	2	215	-46.479%
2025-12-30	3.5000	3.5000	3.4500	3.4500	-19.767%	13	215	-44.928%
2025-12-12	4.4500	4.4500	4.3000	4.3000	+15.282%	14	228	-55.814%
2025-12-10	3.7300	3.7300	3.7300	3.7300	+13.030%	2	234	-49.062%
2025-11-25	3.3500	3.3500	3.3000	3.3000	+6.452%	114	234	-42.424%
2025-11-21	3.1000	3.1000	3.1000	3.1000	+12.319%	10	122	-38.710%
2025-11-18	2.7600	2.7600	2.7600	2.7600	+7.393%	6	112	-31.159%
2025-11-13	2.5400	2.6200	2.4800	2.5700	+9.362%	97	108	-26.070%
2025-11-06	2.3500	2.3500	2.3500	2.3500	-22.697%	1	56	-19.149%
2025-11-03	2.7500	3.0400	2.7500	3.0400	+35.714%	39	84	-37.500%
2025-10-30	2.2400	2.2400	2.2400	2.2400	-6.276%	13	84	-15.179%
2025-10-29	2.6300	2.6300	2.3900	2.3900	-30.725%	58	71	-20.502%
2025-10-28	3.5000	3.5000	3.4500	3.4500	-9.922%	2	21	-44.928%
2025-10-22	3.8300	3.8300	3.8300	3.8300	-24.754%	1	19	-50.392%
2025-09-12	5.0900	5.0900	5.0900	5.0900	-2.115%	1	18	-62.672%
2025-09-11	5.2000	5.2000	5.2000	5.2000	-1.887%	1	17	-63.462%
2025-08-01	5.3000	5.3000	5.3000	5.3000	-27.793%	1	16	-64.151%
2025-06-23	7.3400	7.3400	7.3400	7.3400	-21.915%	6	16	-74.114%
2025-05-12	9.4000	9.4000	9.4000	9.4000	+8.671%	1	16	-79.787%
2025-04-25	8.6500	8.6500	8.6500	8.6500	+7.721%	2	16	-78.035%
2025-04-23	8.0300	8.0300	8.0300	8.0300	+7.785%	1	16	-76.339%
2025-04-22	7.4500	7.4500	7.4500	7.4500	+9.720%	1	16	-74.497%
2025-04-02	6.7000	6.8500	6.7000	6.7900	+14.503%	4	16	-72.018%
2025-03-31	5.9300	5.9300	5.9300	5.9300	-24.459%	2	16	-67.960%
2025-03-14	7.8600	7.8600	7.8500	7.8500	+2.614%	6	17	-75.796%
2025-03-12	7.7800	7.7800	7.6500	7.6500	-5.556%	2	17	-75.163%
2025-03-07	8.1000	8.1000	8.1000	8.1000	-13.369%	2	15	-76.543%
2025-03-05	9.3500	9.3500	9.3500	9.3500	-19.327%	1	15	-79.679%
2025-01-14	11.5900	11.5900	11.5900	11.5900	-39.948%	1	14	-83.607%
2024-09-26	19.3000	19.3000	19.3000	19.3000	+26.974%	1	13	-90.155%
2024-09-10	15.2000	15.2000	15.2000	15.2000	+3.754%	40	14	-87.500%
2024-08-09	14.6500	14.6500	14.6500	14.6500	-8.438%	8	46	-87.031%
2024-05-20	16.0000	16.0000	16.0000	16.0000	-1.840%	1	42	-88.125%
2024-05-15	16.3000	16.3000	16.3000	16.3000	+0.308%	1	42	-88.344%
2024-05-08	16.2500	16.2500	16.2500	16.2500	-3.101%	40	42	-88.308%
2024-05-07	16.7700	16.7700	16.7700	16.7700	+1.575%	1	2	-88.670%
2024-05-03	16.5100	16.5100	16.5100	16.5100	-4.456%	2	1	-88.492%
2024-04-22	17.2800	17.2800	17.2800	17.2800	-5.574%	1	2	-89.005%
2024-04-19	18.3000	18.3000	18.3000	18.3000	0.000%	1	1	-89.617%