Dark

CZR20261218C30
CZR Dec 18 2026 30.00 Call (CZR261218C00030000)
option OPRA

EOD

Sep 24, 2026

0.4000-6.977%(-0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.4000	0.4000	0.4000	0.4000	-6.977%	1	4,170	0.000%
2026-09-22	0.4300	0.4300	0.4300	0.4300	0.000%	1	4,169	-6.977%
2026-09-18	0.4300	0.4300	0.4300	0.4300	+115.000%	1	4,168	-6.977%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-64.286%	1	4,169	+100.000%
2026-09-11	0.5300	0.5600	0.5300	0.5600	+115.385%	1,200	4,179	-28.571%
2026-09-09	0.3600	0.3600	0.2600	0.2600	-27.778%	5	5,235	+53.846%
2026-09-08	0.3600	0.3600	0.3600	0.3600	-10.000%	4	5,235	+11.111%
2026-09-03	0.3600	0.4000	0.3600	0.4000	0.000%	12	5,235	0.000%
2026-09-02	0.4500	0.4500	0.4000	0.4000	-21.569%	35	5,224	0.000%
2026-08-28	0.5000	0.5200	0.5000	0.5100	+27.500%	403	5,189	-21.569%
2026-08-27	0.5000	0.5000	0.4000	0.4000	-40.299%	400	4,793	0.000%
2026-08-26	0.5500	0.6700	0.5000	0.6700	+8.065%	617	4,470	-40.299%
2026-08-21	0.6200	0.6200	0.6200	0.6200	+12.727%	20	3,917	-35.484%
2026-08-20	0.5900	0.5900	0.5500	0.5500	-5.172%	28	3,917	-27.273%
2026-08-18	0.4000	0.5800	0.4000	0.5800	+45.000%	20	3,921	-31.034%
2026-08-14	0.4100	0.4400	0.4000	0.4000	-27.273%	89	3,925	0.000%
2026-08-13	0.6100	0.6100	0.3900	0.5500	+22.222%	699	3,929	-27.273%
2026-08-12	0.7000	0.9000	0.4500	0.4500	-56.731%	803	3,380	-11.111%
2026-08-07	1.0400	1.0400	1.0400	1.0400	-7.143%	36	3,209	-61.538%
2026-08-06	1.1200	1.1200	1.1200	1.1200	+2.752%	2	3,209	-64.286%
2026-08-04	1.0400	1.0900	1.0200	1.0900	+98.182%	16	3,207	-63.303%
2026-08-03	0.5100	0.5500	0.5100	0.5500	-83.582%	300	3,199	-27.273%
2026-07-22	3.3500	3.3500	3.3500	3.3500	+191.304%	5	2,899	-88.060%
2026-07-21	1.1500	1.1500	1.1500	1.1500	+11.650%	20	2,899	-65.217%
2026-07-20	1.0300	1.0300	1.0300	1.0300	+3.000%	7	2,879	-61.165%
2026-07-17	1.0000	1.0000	1.0000	1.0000	0.000%	2	2,879	-60.000%
2026-07-13	1.0000	1.0000	1.0000	1.0000	-38.272%	9	2,880	-60.000%
2026-07-01	1.6200	1.6200	1.6200	1.6200	+29.600%	2	2,880	-75.309%
2026-06-29	1.2500	1.2500	1.2500	1.2500	-26.471%	2	2,880	-68.000%
2026-06-25	1.9000	1.9000	1.6000	1.7000	+220.755%	16	2,880	-76.471%
2026-06-16	0.5300	0.5300	0.5300	0.5300	-18.462%	1	2,885	-24.528%
2026-06-09	0.5000	0.6500	0.5000	0.6500	+8.333%	2	2,885	-38.462%
2026-06-04	0.6000	0.6000	0.6000	0.6000	+3.448%	5	2,885	-33.333%
2026-06-02	0.7000	0.7000	0.5800	0.5800	-17.143%	25	2,880	-31.034%
2026-06-01	0.7000	0.7000	0.7000	0.7000	+14.754%	5	2,880	-42.857%
2026-05-29	0.6900	0.6900	0.5600	0.6100	+5.172%	23	2,875	-34.426%
2026-05-28	0.9900	1.5000	0.3000	0.5800	-71.569%	73	2,872	-31.034%
2026-05-15	1.9400	2.0400	1.9400	2.0400	+4.615%	2	2,876	-80.392%
2026-05-12	1.9500	1.9500	1.9500	1.9500	-11.364%	80	2,876	-79.487%
2026-05-08	2.2000	2.2000	2.2000	2.2000	+6.796%	10	2,956	-81.818%
2026-05-04	2.0600	2.0600	2.0600	2.0600	-13.808%	20	2,946	-80.583%
2026-05-01	2.4000	2.4000	2.3900	2.3900	+15.459%	50	2,876	-83.264%
2026-04-30	2.0800	2.1000	2.0700	2.0700	+1.970%	11	2,876	-80.676%
2026-04-29	2.0400	2.0400	2.0300	2.0300	-10.965%	40	2,865	-80.296%
2026-04-27	2.3400	2.3900	2.2800	2.2800	+13.433%	54	2,830	-82.456%
2026-04-21	2.0900	2.0900	1.9700	2.0100	+3.077%	108	2,776	-80.100%
2026-04-20	1.8500	2.5000	1.8500	1.9500	-2.500%	14	2,776	-79.487%
2026-04-15	1.9500	2.0000	1.9500	2.0000	-5.660%	6	2,774	-80.000%
2026-04-07	2.0000	2.1200	1.8300	2.1200	+17.778%	1,207	2,774	-81.132%
2026-04-06	1.8000	1.8000	1.8000	1.8000	-10.448%	91	2,747	-77.778%
2026-04-01	1.8800	2.0100	1.8800	2.0100	+15.517%	5	2,656	-80.100%
2026-03-31	1.6400	1.7400	1.6400	1.7400	+23.404%	139	2,654	-77.011%
2026-03-30	1.4500	1.5500	1.4100	1.4100	-21.667%	7	2,515	-71.631%
2026-03-26	1.9900	2.0000	1.8000	1.8000	+3.448%	121	2,524	-77.778%
2026-03-25	1.7400	1.7400	1.7300	1.7400	+10.828%	104	2,460	-77.011%
2026-03-23	2.0000	2.0000	1.5700	1.5700	-10.286%	735	2,377	-74.522%
2026-03-20	1.7500	1.7500	1.7500	1.7500	-12.500%	10	1,911	-77.143%
2026-03-19	2.0000	2.0000	1.9900	2.0000	-4.762%	394	1,911	-80.000%
2026-03-18	2.2700	2.2700	2.1000	2.1000	+0.962%	130	1,910	-80.952%
2026-03-17	2.0800	2.0800	2.0800	2.0800	-20.000%	2	1,909	-80.769%
2026-03-12	3.0000	3.0000	2.6000	2.6000	-22.388%	21	1,909	-84.615%
2026-03-11	3.3500	3.3500	3.3500	3.3500	+66.667%	1	1,910	-88.060%
2026-03-10	2.0100	2.0100	2.0100	2.0100	+11.667%	10	1,909	-80.100%
2026-03-09	1.8000	1.8000	1.8000	1.8000	-14.286%	9	1,909	-77.778%
2026-03-06	2.1000	2.1000	2.1000	2.1000	0.000%	1	1,924	-80.952%
2026-03-03	2.1000	2.1000	2.1000	2.1000	+23.529%	1	1,924	-80.952%
2026-03-02	1.7000	1.7000	1.7000	1.7000	-16.256%	10	1,923	-76.471%
2026-02-27	2.2500	2.2500	2.0300	2.0300	-2.404%	2	1,913	-80.296%
2026-02-26	1.9900	2.0800	1.9900	2.0800	+18.182%	11	1,912	-80.769%
2026-02-23	1.6000	1.7600	1.6000	1.7600	+8.642%	48	1,907	-77.273%
2026-02-20	1.6200	1.6200	1.6200	1.6200	-20.588%	31	1,905	-75.309%
2026-02-18	1.6700	2.2000	1.6700	2.0400	+61.905%	1,219	1,905	-80.392%
2026-02-13	1.2000	1.2600	1.2000	1.2600	-26.744%	7	1,262	-68.254%
2026-02-05	1.8400	1.8400	1.7200	1.7200	-24.891%	26	1,262	-76.744%
2026-02-04	2.0200	2.2900	2.0200	2.2900	+29.379%	45	1,262	-82.533%
2026-02-02	1.5400	1.7700	1.5400	1.7700	+10.625%	10	1,262	-77.401%
2026-01-30	1.6000	1.6000	1.6000	1.6000	-31.034%	2	1,269	-75.000%
2026-01-26	2.3200	2.3200	2.3200	2.3200	-25.879%	1	1,267	-82.759%
2026-01-14	3.1300	3.1300	3.1300	3.1300	+22.745%	2	1,267	-87.220%
2026-01-07	2.7500	2.7900	2.5500	2.5500	-14.141%	364	1,265	-84.314%
2026-01-06	2.9700	2.9700	2.9700	2.9700	+6.452%	15	956	-86.532%
2025-12-30	2.7900	2.7900	2.7800	2.7900	-10.000%	109	942	-85.663%
2025-12-29	3.1500	3.1500	3.0900	3.1000	-3.125%	261	848	-87.097%
2025-12-24	3.2000	3.2000	3.2000	3.2000	0.000%	250	348	-87.500%
2025-12-23	3.2000	3.2000	3.2000	3.2000	+9.966%	168	348	-87.500%
2025-12-05	2.9100	2.9100	2.9100	2.9100	+16.400%	1	223	-86.254%
2025-11-17	2.5200	2.5200	2.4700	2.5000	+11.111%	106	224	-84.000%
2025-11-14	2.1900	2.2500	2.1900	2.2500	+7.656%	4	310	-82.222%
2025-11-13	2.1500	2.2500	2.0900	2.0900	-8.333%	62	310	-80.861%
2025-11-12	2.8800	2.8800	2.2800	2.2800	-8.800%	183	312	-82.456%
2025-11-06	2.5000	2.5000	2.5000	2.5000	+15.741%	5	184	-84.000%
2025-11-04	2.1600	2.1600	2.1600	2.1600	+12.500%	1	185	-81.481%
2025-10-30	1.8300	1.9200	1.8300	1.9200	+3.784%	8	186	-79.167%
2025-10-29	2.0900	2.1000	1.8500	1.8500	-41.270%	25	186	-78.378%
2025-10-27	3.1500	3.1500	3.1500	3.1500	-7.895%	5	180	-87.302%
2025-10-24	3.4000	3.4200	3.4000	3.4200	+15.152%	5	180	-88.304%
2025-10-20	2.9700	2.9700	2.9700	2.9700	-10.000%	8	183	-86.532%
2025-10-17	3.3000	3.3000	3.3000	3.3000	+7.143%	2	183	-87.879%
2025-10-16	3.0800	3.0800	3.0800	3.0800	-1.282%	150	183	-87.013%
2025-10-13	3.1200	3.1200	3.1200	3.1200	-14.050%	2	196	-87.179%
2025-10-08	3.7600	3.7600	3.6300	3.6300	-14.588%	6	196	-88.981%
2025-10-07	4.2500	4.2500	4.2500	4.2500	-5.556%	3	191	-90.588%
2025-10-06	4.4600	4.5000	4.4500	4.5000	-14.449%	28	191	-91.111%
2025-09-26	5.2600	5.2600	5.2600	5.2600	+9.583%	20	219	-92.395%
2025-09-25	4.8000	4.8000	4.8000	4.8000	+6.667%	40	219	-91.667%
2025-09-23	4.5000	4.5000	4.5000	4.5000	+3.448%	3	179	-91.111%
2025-09-12	4.3500	4.3500	4.3500	4.3500	-7.447%	1	179	-90.805%
2025-08-22	4.9000	4.9000	4.7000	4.7000	+14.634%	4	180	-91.489%
2025-08-07	4.1000	4.1000	4.1000	4.1000	0.000%	31	184	-90.244%
2025-08-06	4.1000	4.2000	4.0800	4.1000	-24.354%	82	153	-90.244%
2025-07-30	5.8500	5.8500	5.4200	5.4200	-17.629%	2	71	-92.620%
2025-06-30	6.5800	6.5800	6.5800	6.5800	+3.949%	2	74	-93.921%
2025-04-02	6.3300	6.3300	6.3300	6.3300	+13.036%	3	74	-93.681%
2025-03-31	5.6500	5.6500	5.6000	5.6000	-2.609%	4	77	-92.857%
2025-03-28	5.9000	5.9000	5.7500	5.7500	-13.011%	8	76	-93.043%
2025-03-27	6.6100	6.6100	6.6100	6.6100	-5.840%	1	74	-93.949%
2025-03-18	7.0200	7.0200	7.0200	7.0200	-3.836%	1	73	-94.302%
2025-03-17	7.3400	7.3400	7.3000	7.3000	-12.784%	3	73	-94.521%
2025-03-04	8.4800	8.5200	8.3700	8.3700	-24.047%	10	73	-95.221%
2025-01-16	10.4500	11.0200	10.4500	11.0200	+2.512%	20	83	-96.370%
2025-01-14	10.7500	10.7500	10.7500	10.7500	+3.865%	1	91	-96.279%
2025-01-13	10.3500	10.3500	10.3500	10.3500	+1.970%	1	91	-96.135%
2025-01-08	10.1500	10.1500	10.1300	10.1500	-0.976%	11	90	-96.059%
2025-01-03	10.2500	10.2500	10.2500	10.2500	+0.787%	2	90	-96.098%
2024-12-30	10.1700	10.1700	10.1700	10.1700	-6.267%	2	91	-96.067%
2024-12-27	10.9100	10.9100	10.8500	10.8500	-0.367%	6	91	-96.313%
2024-12-26	10.8900	10.8900	10.8900	10.8900	+0.092%	1	91	-96.327%
2024-12-19	11.5000	11.5000	10.8800	10.8800	-28.656%	4	90	-96.324%
2024-11-13	15.2500	15.2500	15.2500	15.2500	+7.774%	1	89	-97.377%
2024-09-10	14.1500	14.1500	14.1500	14.1500	-6.291%	24	90	-97.173%
2024-09-09	15.1000	15.1000	15.1000	15.1000	-6.733%	5	90	-97.351%
2024-08-23	16.1900	16.1900	16.1900	16.1900	+7.933%	20	92	-97.529%
2024-08-01	15.0500	15.0500	15.0000	15.0000	+31.810%	5	82	-97.333%
2024-07-25	11.3800	11.3800	11.3800	11.3800	-18.946%	2	82	-96.485%
2024-07-23	14.0400	14.0400	14.0400	14.0400	-9.419%	1	82	-97.151%
2024-07-18	15.5000	15.5000	15.5000	15.5000	+4.730%	1	81	-97.419%
2024-07-09	15.0000	15.0000	14.7900	14.8000	-5.128%	5	81	-97.297%
2024-07-02	15.7500	15.7500	15.6000	15.6000	+2.295%	5	79	-97.436%
2024-05-31	13.0000	15.2500	13.0000	15.2500	+34.956%	52	79	-97.377%
2024-05-30	11.5200	11.5200	11.3000	11.3000	-0.703%	2	79	-96.460%
2024-05-29	11.3800	11.3800	11.3800	11.3800	-5.482%	28	77	-96.485%
2024-05-23	13.4000	13.4500	12.0400	12.0400	-18.095%	5	48	-96.678%
2024-05-20	14.7000	14.7000	14.7000	14.7000	-6.903%	20	48	-97.279%
2024-05-15	15.7900	15.7900	15.7900	15.7900	-1.620%	1	28	-97.467%
2024-05-09	16.0500	16.0500	16.0500	16.0500	+1.071%	15	28	-97.508%
2024-05-08	15.8800	15.8800	15.8800	15.8800	+7.297%	1	13	-97.481%
2024-05-03	14.8000	14.8000	14.8000	14.8000	-19.390%	18	14	-97.297%
2024-04-17	18.3600	18.3600	18.3600	18.3600	-20.347%	2	5	-97.821%
2024-01-24	23.0500	23.0500	23.0500	23.0500	-3.958%	5	5	-98.265%
2024-01-18	24.0000	24.0000	24.0000	24.0000	0.000%	5	5	-98.333%