Dark

CZR20261218C40
CZR Dec 18 2026 40.00 Call (CZR261218C00040000)
option OPRA

Inactive

Mar 20, 2026

0.0700-30.000%(-0.0300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-20	0.1500	0.1500	0.0700	0.0700	-30.000%	2	2,662	0.000%
2026-03-19	0.1000	0.1000	0.1000	0.1000	+11.111%	10	2,662	-30.000%
2026-03-16	0.0900	0.0900	0.0900	0.0900	-10.000%	2	2,662	-22.222%
2026-03-13	0.1000	0.1000	0.1000	0.1000	+900.000%	10	2,662	-30.000%
2026-03-11	0.0100	0.0100	0.0100	0.0100	-98.462%	3	2,662	+600.000%
2026-02-18	0.6500	0.6500	0.6500	0.6500	+8.333%	18	2,662	-89.231%
2026-02-10	0.6100	0.6100	0.6000	0.6000	+36.364%	25	2,662	-88.333%
2026-02-06	0.4400	0.4400	0.4400	0.4400	-25.424%	1	2,671	-84.091%
2026-02-03	0.5600	0.5900	0.4700	0.5900	-4.839%	34	2,671	-88.136%
2026-02-02	0.6200	0.6200	0.6200	0.6200	-16.216%	2	2,671	-88.710%
2026-01-27	0.7000	0.7400	0.7000	0.7400	-7.500%	158	2,670	-90.541%
2026-01-26	0.8000	0.8000	0.7900	0.8000	-23.810%	350	2,670	-91.250%
2026-01-22	1.0900	1.0900	1.0100	1.0500	+5.000%	210	2,866	-93.333%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-31.034%	5	2,891	-93.000%
2026-01-15	1.4500	1.4500	1.4500	1.4500	+27.193%	100	2,891	-95.172%
2026-01-14	1.1400	1.1400	1.1400	1.1400	-14.925%	12	2,891	-93.860%
2026-01-12	1.3400	1.3400	1.3400	1.3400	-9.459%	7	2,891	-94.776%
2026-01-09	1.4300	1.4800	1.4300	1.4800	-1.333%	100	2,891	-95.270%
2026-01-08	1.5000	1.5000	1.5000	1.5000	+20.000%	75	2,886	-95.333%
2026-01-06	1.2500	1.2500	1.2500	1.2500	-13.793%	1	2,886	-94.400%
2025-12-22	1.4500	1.4500	1.4500	1.4500	+0.694%	25	2,887	-95.172%
2025-12-18	1.4400	1.4400	1.4400	1.4400	+0.699%	53	2,887	-95.139%
2025-12-17	1.4300	1.4300	1.4300	1.4300	-10.625%	5	2,890	-95.105%
2025-12-12	1.6300	1.6800	1.6000	1.6000	+18.519%	150	2,895	-95.625%
2025-12-11	1.3500	1.3500	1.3500	1.3500	+1.504%	10	2,895	-94.815%
2025-12-05	1.3000	1.3300	1.3000	1.3300	+16.667%	9	2,895	-94.737%
2025-12-04	1.1400	1.1400	1.1400	1.1400	-22.973%	64	2,896	-93.860%
2025-12-01	1.4800	1.4800	1.4800	1.4800	-5.128%	20	2,960	-95.270%
2025-11-28	1.5600	1.5600	1.5600	1.5600	+21.875%	3	2,980	-95.513%
2025-11-26	1.3400	1.3400	1.2800	1.2800	-11.111%	13	2,985	-94.531%
2025-11-21	1.0700	1.4400	1.0700	1.4400	+32.110%	41	2,985	-95.139%
2025-11-14	0.9900	1.0900	0.9900	1.0900	-0.909%	4	3,025	-93.578%
2025-11-13	1.0900	1.1200	0.9600	1.1000	-43.005%	142	3,029	-93.636%
2025-11-12	1.9300	1.9300	1.9300	1.9300	+58.197%	4	3,171	-96.373%
2025-11-03	1.2200	1.2200	1.2200	1.2200	-7.576%	4	3,171	-94.262%
2025-10-31	1.2100	1.3200	1.2100	1.3200	+38.947%	101	3,171	-94.697%
2025-10-29	0.8700	1.0700	0.8700	0.9500	-30.657%	615	3,171	-92.632%
2025-10-28	1.5000	1.5000	1.3300	1.3700	-11.613%	14	2,570	-94.891%
2025-10-13	1.5600	1.5600	1.5500	1.5500	+6.897%	16	2,569	-95.484%
2025-10-10	1.4500	1.4500	1.4500	1.4500	-9.375%	16	2,570	-95.172%
2025-10-09	1.6000	1.6000	1.6000	1.6000	-2.439%	2	2,570	-95.625%
2025-10-08	1.6400	1.6400	1.6400	1.6400	-30.802%	10	2,570	-95.732%
2025-10-07	2.3700	2.3700	2.3700	2.3700	+4.867%	3	2,560	-97.046%
2025-10-01	2.2600	2.2600	2.2600	2.2600	-4.641%	2	2,560	-96.903%
2025-09-30	2.8300	2.8300	2.3500	2.3700	+5.333%	40	2,558	-97.046%
2025-09-25	2.2500	2.2500	2.2500	2.2500	-8.163%	3	2,558	-96.889%
2025-09-24	2.4500	2.4500	2.4400	2.4500	+17.788%	64	2,555	-97.143%
2025-09-17	2.1100	2.1100	2.0700	2.0800	+2.463%	11	2,554	-96.635%
2025-09-16	2.0300	2.0300	2.0300	2.0300	-8.969%	2	2,553	-96.552%
2025-09-08	2.2300	2.2300	2.2300	2.2300	+29.651%	5	2,553	-96.861%
2025-09-04	1.7200	1.7200	1.7200	1.7200	-28.926%	3	2,548	-95.930%
2025-08-28	2.2400	2.4200	2.2400	2.4200	+43.195%	6	2,548	-97.107%
2025-08-13	1.6900	1.6900	1.6900	1.6900	+13.423%	2	2,548	-95.858%
2025-08-11	1.4900	1.4900	1.4900	1.4900	-0.667%	1	2,548	-95.302%
2025-08-08	1.5000	1.5000	1.5000	1.5000	-17.582%	2	2,547	-95.333%
2025-08-06	1.8200	1.8200	1.8200	1.8200	-4.211%	2	2,547	-96.154%
2025-08-04	1.9000	1.9000	1.9000	1.9000	-13.636%	2	2,547	-96.316%
2025-08-01	2.0800	2.2000	2.0800	2.2000	-35.673%	2	2,548	-96.818%
2025-07-25	3.4200	3.4200	3.4200	3.4200	-23.146%	4	2,549	-97.953%
2025-07-10	4.4500	4.4500	4.4500	4.4500	+9.877%	2	2,549	-98.427%
2025-06-24	4.0000	4.0500	4.0000	4.0500	+41.115%	2	2,550	-98.272%
2025-06-16	2.8700	2.8700	2.8700	2.8700	-22.432%	2	2,550	-97.561%
2025-05-29	3.7000	3.7000	3.7000	3.7000	+2.778%	2	2,550	-98.108%
2025-05-22	3.6000	3.6000	3.6000	3.6000	-17.431%	1	2,550	-98.056%
2025-05-20	4.3600	4.3600	4.3600	4.3600	-11.020%	1	2,550	-98.394%
2025-05-14	4.9000	4.9000	4.9000	4.9000	+1.031%	190	2,549	-98.571%
2025-05-13	4.8500	4.8500	4.8500	4.8500	+29.333%	20	2,640	-98.557%
2025-05-01	3.7500	3.7500	3.7500	3.7500	+1.351%	1	2,640	-98.133%
2025-04-30	3.7000	3.7000	3.7000	3.7000	-5.128%	2	2,640	-98.108%
2025-04-22	3.9000	3.9000	3.9000	3.9000	+16.418%	1	2,640	-98.205%
2025-04-21	3.2000	3.3500	3.2000	3.3500	+9.477%	2	2,640	-97.910%
2025-04-01	2.9700	3.1000	2.9700	3.0600	-1.290%	5	2,640	-97.712%
2025-03-31	3.1000	3.1000	3.1000	3.1000	-6.061%	27	2,639	-97.742%
2025-03-28	3.3100	3.3500	3.3000	3.3000	-13.158%	104	2,638	-97.879%
2025-03-27	3.6500	3.8000	3.6500	3.8000	-1.809%	2	2,639	-98.158%
2025-03-25	3.8700	3.8700	3.8700	3.8700	-2.025%	1	2,639	-98.191%
2025-03-12	3.9500	3.9500	3.9500	3.9500	-12.222%	40	2,638	-98.228%
2025-03-07	4.5000	4.5000	4.5000	4.5000	-7.216%	8	2,638	-98.444%
2025-03-06	4.8500	4.8500	4.8500	4.8500	+0.832%	20	2,642	-98.557%
2025-03-04	4.7500	4.9400	4.7500	4.8100	-34.558%	45	2,642	-98.545%
2025-02-24	7.3500	7.3500	7.3500	7.3500	-3.922%	1	2,652	-99.048%
2025-02-21	7.6500	7.6500	7.6500	7.6500	-16.848%	4	2,652	-99.085%
2025-02-19	9.2000	9.2000	9.2000	9.2000	-9.360%	65	2,652	-99.239%
2025-02-18	10.3000	10.3000	10.1500	10.1500	-3.791%	4	2,652	-99.310%
2025-02-14	10.5000	10.5500	10.4500	10.5500	+34.053%	26	2,654	-99.336%
2025-02-12	7.5000	7.8700	7.5000	7.8700	-4.024%	4	2,654	-99.111%
2025-02-11	8.1000	8.2000	8.1000	8.2000	+8.609%	2	2,657	-99.146%
2025-02-10	7.5500	7.6000	7.5000	7.5500	-13.417%	4	2,658	-99.073%
2025-02-06	8.4000	8.7200	8.4000	8.7200	+5.187%	4	2,659	-99.197%
2025-02-05	8.2900	8.2900	8.2900	8.2900	+3.625%	1	2,659	-99.156%
2025-02-04	8.0000	8.0000	8.0000	8.0000	+1.911%	10	2,659	-99.125%
2025-02-03	7.7500	7.8500	7.7500	7.8500	-6.548%	2	2,659	-99.108%
2025-01-31	8.3000	8.4000	8.3000	8.4000	-1.176%	8	2,659	-99.167%
2025-01-30	8.3400	8.5000	8.3400	8.5000	+50.442%	3	2,660	-99.176%
2025-01-10	6.0500	6.0500	5.6500	5.6500	-18.116%	538	2,660	-98.761%
2024-12-31	6.9000	6.9000	6.9000	6.9000	+5.023%	100	2,799	-98.986%
2024-12-30	6.5700	6.5700	6.5700	6.5700	-6.143%	1	2,799	-98.935%
2024-12-27	7.0700	7.0700	7.0000	7.0000	0.000%	70	2,798	-99.000%
2024-12-26	7.0000	7.0000	7.0000	7.0000	-1.685%	4	2,813	-99.000%
2024-12-20	7.1200	7.1200	7.1200	7.1200	+5.481%	2	2,813	-99.017%
2024-12-19	6.7500	6.8500	6.7500	6.7500	-21.512%	14	2,815	-98.963%
2024-12-18	8.6000	8.6000	8.6000	8.6000	+1.775%	1	2,815	-99.186%
2024-12-17	8.4500	8.4500	8.4500	8.4500	-5.056%	15	2,815	-99.172%
2024-12-09	8.9000	8.9000	8.9000	8.9000	-13.171%	1	2,800	-99.213%
2024-11-26	10.2500	10.2500	10.2500	10.2500	+10.931%	2	2,800	-99.317%
2024-11-15	9.2400	9.2400	9.2400	9.2400	-14.444%	2	2,798	-99.242%
2024-11-12	10.4000	10.8000	10.4000	10.8000	-12.903%	12	2,797	-99.352%
2024-10-30	12.5000	12.5000	12.4000	12.4000	-15.068%	237	2,799	-99.435%
2024-10-03	14.6000	14.6000	14.6000	14.6000	+10.189%	112	2,799	-99.521%
2024-09-19	13.2500	13.2500	13.2500	13.2500	+9.959%	1	2,799	-99.472%
2024-09-16	12.2500	12.2500	12.0500	12.0500	+31.264%	2	2,799	-99.419%
2024-09-10	9.5000	9.5000	9.1800	9.1800	-8.657%	11	2,799	-99.237%
2024-09-09	10.0500	10.0500	10.0500	10.0500	-1.951%	1	2,809	-99.303%
2024-09-03	10.2500	10.2500	10.2500	10.2500	0.000%	9	2,809	-99.317%
2024-08-28	10.2000	10.2500	10.2000	10.2500	-3.756%	100	2,809	-99.317%
2024-08-27	10.6500	10.6500	10.6500	10.6500	-3.620%	1	2,818	-99.343%
2024-08-26	11.0500	11.0500	11.0500	11.0500	-4.494%	11	2,818	-99.367%
2024-08-23	11.5700	11.5700	11.5700	11.5700	+10.190%	20	2,829	-99.395%
2024-08-15	10.3000	10.5000	10.3000	10.5000	+2.941%	21	2,819	-99.333%
2024-08-13	10.0000	10.2000	10.0000	10.2000	+4.830%	292	2,798	-99.314%
2024-08-12	9.7300	9.7300	9.7300	9.7300	+17.939%	1	2,798	-99.281%
2024-08-05	7.9000	8.2500	7.9000	8.2500	-15.036%	26	2,798	-99.152%
2024-08-02	9.7100	9.7100	9.7100	9.7100	-1.919%	2	2,798	-99.279%
2024-07-29	9.9000	9.9000	9.9000	9.9000	+22.222%	2	2,799	-99.293%
2024-07-25	8.1000	8.1000	8.1000	8.1000	-10.989%	2	2,797	-99.136%
2024-07-24	9.0900	9.1000	9.0900	9.1000	-8.635%	2	2,797	-99.231%
2024-07-18	9.9700	9.9700	9.9600	9.9600	-14.138%	2	2,797	-99.297%
2024-07-15	11.6000	11.6000	11.6000	11.6000	+24.197%	1	2,797	-99.397%
2024-07-10	9.2400	9.5000	9.2400	9.3400	-12.383%	3	2,797	-99.251%
2024-07-02	10.6600	10.6600	10.6600	10.6600	-13.333%	1	2,797	-99.343%
2024-06-27	12.3000	12.3000	12.3000	12.3000	+30.159%	25	2,796	-99.431%
2024-06-14	9.4500	9.4500	9.4500	9.4500	-14.091%	22	2,796	-99.259%
2024-06-12	12.1000	12.1000	11.0000	11.0000	+6.486%	17	2,785	-99.364%
2024-06-07	10.1600	10.3300	10.1600	10.3300	+2.277%	64	2,785	-99.322%
2024-06-05	10.1000	10.1000	10.1000	10.1000	+9.189%	1	2,785	-99.307%
2024-06-04	9.2500	9.2500	9.2500	9.2500	-3.344%	7	2,785	-99.243%
2024-06-03	9.5700	9.5700	9.5700	9.5700	-6.634%	3	2,785	-99.269%
2024-05-31	10.0500	10.2500	10.0500	10.2500	+20.588%	26	2,782	-99.317%
2024-05-28	8.5000	8.5000	8.5000	8.5000	+1.796%	1	2,782	-99.176%
2024-05-23	9.2000	9.2000	8.3000	8.3500	-16.500%	7,246	7,522	-99.162%
2024-05-22	10.2500	10.2500	10.0000	10.0000	-5.213%	4	7,522	-99.300%
2024-05-21	10.4500	10.5500	10.4500	10.5500	+4.249%	54	7,521	-99.336%
2024-05-16	10.1200	10.1200	10.1200	10.1200	-12.229%	1	7,517	-99.308%
2024-05-13	11.5300	11.5300	11.5300	11.5300	-8.054%	4	7,516	-99.393%
2024-05-09	11.9500	12.5400	11.6000	12.5400	+7.825%	22	7,512	-99.442%
2024-05-08	11.3700	11.6500	11.3700	11.6300	+0.259%	4	7,513	-99.398%
2024-05-07	11.6000	11.6000	11.6000	11.6000	+4.505%	2	7,509	-99.397%
2024-05-03	11.1000	11.1000	11.1000	11.1000	+2.778%	296	7,507	-99.369%
2024-05-02	11.4800	11.6000	10.8000	10.8000	-5.180%	31	7,367	-99.352%
2024-04-30	11.3900	11.3900	11.3900	11.3900	-12.317%	1	7,369	-99.385%
2024-04-29	12.8900	12.9900	12.8900	12.9900	+11.026%	2	7,369	-99.461%
2024-04-26	11.9200	11.9200	11.6000	11.7000	-14.286%	50	7,370	-99.402%
2024-04-18	13.3500	13.8000	13.3500	13.6500	+0.368%	1,671	7,382	-99.487%
2024-04-17	13.8500	13.8500	13.6000	13.6000	-5.882%	14	5,712	-99.485%
2024-04-12	14.4500	14.4500	14.4500	14.4500	-16.715%	2	5,701	-99.516%
2024-03-28	17.3500	17.3500	17.3500	17.3500	+3.582%	1	5,699	-99.597%
2024-03-26	16.7500	16.7500	16.7500	16.7500	+7.029%	2,710	5,699	-99.582%
2024-03-25	15.4000	16.2500	15.4000	15.6500	+4.333%	2,711	2,989	-99.553%
2024-03-22	15.0000	15.0000	15.0000	15.0000	-0.332%	100	279	-99.533%
2024-03-15	15.0500	15.0500	15.0500	15.0500	+4.878%	456	6	-99.535%
2024-03-13	14.3500	14.3500	14.3500	14.3500	-10.870%	1	6	-99.512%
2024-03-08	16.1000	16.1000	16.1000	16.1000	-4.167%	6	5	-99.565%
2024-02-29	17.0000	17.0000	16.8000	16.8000	+5.793%	5	7	-99.583%
2024-02-22	15.8000	15.8800	15.8000	15.8800	-3.990%	3	10	-99.559%
2024-02-15	16.5400	16.5400	16.5400	16.5400	+2.099%	3	9	-99.577%
2024-02-13	16.5200	16.5200	16.2000	16.2000	-10.000%	3	6	-99.568%
2024-02-12	18.0000	18.0000	18.0000	18.0000	+3.866%	1	3	-99.611%
2024-02-08	17.1000	17.3300	17.1000	17.3300	0.000%	2	2	-99.596%