Dark

CZR20270115C20
CZR Jan 15 2027 20.00 Call (CZR270115C00020000)
option OPRA

Inactive

Aug 14, 2026

9.75-7.407%(-0.78)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	9.7500	9.7500	9.7500	9.7500	-7.407%	5	861	0.000%
2026-08-10	10.5400	10.5400	10.5100	10.5300	-2.410%	13	861	-7.407%
2026-06-25	10.7900	10.7900	10.7900	10.7900	+12.748%	14	874	-9.639%
2026-06-24	9.5700	9.5700	9.5700	9.5700	-2.744%	2	874	+1.881%
2026-06-15	9.8400	9.8400	9.8400	9.8400	-2.574%	10	874	-0.915%
2026-06-11	10.1000	10.1000	10.1000	10.1000	+6.878%	1	879	-3.465%
2026-05-29	9.4500	9.4500	9.4500	9.4500	-1.047%	3	1,238	+3.175%
2026-05-28	9.5000	9.5500	9.5000	9.5500	+0.526%	15	1,238	+2.094%
2026-05-22	9.5000	9.5000	9.5000	9.5000	+21.019%	9	1,243	+2.632%
2026-05-13	7.8500	7.8500	7.8500	7.8500	-16.667%	3	1,243	+24.204%
2026-05-01	9.3500	9.4500	9.3500	9.4200	-3.878%	3	1,243	+3.503%
2026-04-28	9.8000	9.8000	9.8000	9.8000	-0.508%	1	1,243	-0.510%
2026-04-20	9.8500	9.8500	9.8500	9.8500	+17.964%	2	1,243	-1.015%
2026-04-13	8.3500	8.3500	8.3500	8.3500	+3.086%	1	1,245	+16.766%
2026-03-31	8.1000	8.1000	8.1000	8.1000	+16.547%	11	1,245	+20.370%
2026-03-30	7.6000	7.6000	6.9500	6.9500	-13.125%	6	1,238	+40.288%
2026-03-25	7.6000	8.0000	7.6000	8.0000	-15.164%	2	1,241	+21.875%
2026-03-17	9.4300	9.4300	9.4300	9.4300	-7.640%	1	1,242	+3.393%
2026-03-12	9.9500	10.2100	9.9500	10.2100	-13.106%	5	1,242	-4.505%
2026-03-11	10.0000	11.7500	10.0000	11.7500	+52.597%	20	1,246	-17.021%
2026-03-09	7.7000	7.7000	7.7000	7.7000	-9.198%	2	1,251	+26.623%
2026-03-06	8.2000	8.4800	7.8500	8.4800	+6.000%	57	1,253	+14.976%
2026-03-04	8.0500	8.1000	7.9600	8.0000	-5.882%	51	1,305	+21.875%
2026-02-27	8.5000	8.5000	8.5000	8.5000	+57.993%	2	1,356	+14.706%
2026-02-26	5.3800	5.3800	5.3800	5.3800	-10.333%	15	1,358	+81.227%
2026-02-18	5.8000	6.0000	5.8000	6.0000	+57.895%	2	1,366	+62.500%
2026-02-17	4.0500	4.0500	3.8000	3.8000	+0.264%	7	1,367	+156.579%
2026-02-13	3.7700	4.0500	3.7700	3.7900	+7.062%	100	1,292	+157.256%
2026-02-12	3.7100	3.7100	3.5200	3.5400	-25.474%	12	1,292	+175.424%
2026-02-11	4.7800	4.8000	4.6500	4.7500	-11.049%	23	1,282	+105.263%
2026-02-10	5.3400	5.3400	5.3400	5.3400	+6.800%	1	1,267	+82.584%
2026-02-06	5.0700	5.0700	5.0000	5.0000	-9.420%	2	1,266	+95.000%
2026-02-05	5.5200	5.5200	5.5200	5.5200	+10.400%	2	1,265	+76.630%
2026-02-02	5.0000	5.0000	5.0000	5.0000	-13.043%	5	1,265	+95.000%
2026-01-28	5.7500	5.7500	5.7500	5.7500	+2.313%	5	1,265	+69.565%
2026-01-27	5.6200	5.6200	5.6200	5.6200	-27.484%	2	1,260	+73.488%
2026-01-06	7.7500	7.7500	7.7500	7.7500	+12.974%	10	1,258	+25.806%
2026-01-02	6.8600	6.8600	6.8600	6.8600	-2.000%	1	1,248	+42.128%
2025-12-31	7.0000	7.0000	7.0000	7.0000	-1.408%	4	1,243	+39.286%
2025-12-30	7.1000	7.1000	7.1000	7.1000	-11.801%	1	1,243	+37.324%
2025-12-12	8.0500	8.0500	8.0500	8.0500	+3.205%	5	1,242	+21.118%
2025-12-11	7.8000	7.8000	7.8000	7.8000	+2.497%	4	1,242	+25.000%
2025-12-05	7.6100	7.6100	7.6100	7.6100	+2.285%	3	1,242	+28.121%
2025-11-28	7.4300	7.4400	7.4300	7.4400	+6.286%	20	1,242	+31.048%
2025-11-26	6.9000	7.0000	6.9000	7.0000	+10.759%	40	1,262	+39.286%
2025-11-25	5.5700	6.3200	5.5700	6.3200	+2.265%	13	1,262	+54.272%
2025-11-21	5.1500	6.1800	5.1500	6.1800	+21.176%	6	1,257	+57.767%
2025-11-20	5.6000	5.6000	5.1000	5.1000	-5.556%	12	1,252	+91.176%
2025-11-18	5.4000	5.4000	5.4000	5.4000	+3.647%	1	1,256	+80.556%
2025-11-12	5.2100	5.2100	5.2100	5.2100	-3.519%	1	1,256	+87.140%
2025-11-10	5.5500	5.5500	5.4000	5.4000	+6.509%	12	1,256	+80.556%
2025-11-07	5.0700	5.0700	5.0700	5.0700	-15.500%	1	1,258	+92.308%
2025-11-03	5.5000	6.0000	5.5000	6.0000	+11.111%	20	1,259	+62.500%
2025-10-31	5.4000	5.4700	5.2500	5.4000	+18.681%	21	1,259	+80.556%
2025-10-30	4.3300	4.6000	4.3300	4.5500	-2.151%	39	1,265	+114.286%
2025-10-29	6.9000	6.9500	4.5100	4.6500	-27.344%	104	1,255	+109.677%
2025-10-28	6.4200	6.4200	6.4000	6.4000	-8.571%	10	1,210	+52.344%
2025-10-24	7.0000	7.0000	7.0000	7.0000	-2.098%	4	1,210	+39.286%
2025-10-23	7.1500	7.1500	7.1500	7.1500	-2.721%	2	1,206	+36.364%
2025-10-22	7.3500	7.3500	7.3500	7.3500	+1.379%	10	1,204	+32.653%
2025-10-21	7.1700	7.2500	7.1700	7.2500	+12.403%	6	1,194	+34.483%
2025-10-17	6.4500	6.4500	6.4500	6.4500	-0.769%	1	1,192	+51.163%
2025-10-16	6.5000	6.5000	6.5000	6.5000	-7.670%	2	1,192	+50.000%
2025-10-14	7.0400	7.0400	7.0400	7.0400	+5.075%	1	1,192	+38.494%
2025-10-13	7.1100	7.1100	6.7000	6.7000	-3.597%	2	1,193	+45.522%
2025-10-10	7.3400	7.3400	6.9500	6.9500	-3.472%	4	1,192	+40.288%
2025-10-09	7.5500	7.5500	7.1500	7.2000	-10.559%	1,002	1,194	+35.417%
2025-10-08	8.2000	8.2000	8.0500	8.0500	-11.148%	3	1,318	+21.118%
2025-10-07	9.0000	9.0600	9.0000	9.0600	-9.400%	500	820	+7.616%
2025-10-06	10.0000	10.0000	10.0000	10.0000	-6.542%	2	820	-2.500%
2025-10-03	10.7000	10.7000	10.7000	10.7000	+10.881%	2	820	-8.879%
2025-10-01	9.5200	9.6500	9.5200	9.6500	-6.492%	500	820	+1.036%
2025-09-30	10.1300	10.3200	10.1100	10.3200	-0.865%	401	442	-5.523%
2025-09-26	10.3600	10.4200	10.3600	10.4100	+16.313%	400	641	-6.340%
2025-09-15	8.9500	8.9500	8.9500	8.9500	+4.070%	2	313	+8.939%
2025-09-08	8.6000	8.6000	8.6000	8.6000	-8.021%	1	311	+13.372%
2025-09-02	9.4900	9.4900	9.3500	9.3500	-6.500%	3	311	+4.278%
2025-08-26	10.0400	10.0400	10.0000	10.0000	+12.360%	6	304	-2.500%
2025-08-14	8.8500	8.9000	8.8500	8.9000	-1.111%	3	304	+9.551%
2025-08-13	8.4400	9.0000	8.4400	9.0000	+5.882%	9	304	+8.333%
2025-08-12	8.1500	8.5000	8.1500	8.5000	+6.918%	6	303	+14.706%
2025-08-11	7.9000	7.9500	7.8000	7.9500	-2.454%	4	305	+22.642%
2025-08-08	8.0500	8.1500	8.0500	8.1500	-33.740%	10	302	+19.632%
2025-07-25	12.3000	12.3800	12.3000	12.3000	-2.767%	500	298	-20.732%
2025-07-22	12.6500	12.6500	12.6500	12.6500	-5.597%	1	651	-22.925%
2025-07-14	13.5000	13.5000	13.4000	13.4000	+12.134%	31	651	-27.239%
2025-06-30	11.9500	11.9500	11.9500	11.9500	+10.138%	3	651	-18.410%
2025-06-09	10.8500	10.8500	10.8500	10.8500	+4.629%	2	651	-10.138%
2025-06-04	11.5000	11.5000	10.3700	10.3700	-5.898%	2	650	-5.979%
2025-06-03	11.0200	11.0200	11.0200	11.0200	+2.799%	1	650	-11.525%
2025-06-02	10.7200	10.7200	10.7200	10.7200	-4.711%	1	650	-9.049%
2025-05-30	11.4400	11.5200	11.1200	11.2500	-2.344%	12	650	-13.333%
2025-05-29	11.4200	11.5200	11.3600	11.5200	-5.959%	7	649	-15.365%
2025-05-27	12.0200	12.2500	12.0200	12.2500	+1.240%	5	646	-20.408%
2025-05-23	11.9900	12.1000	11.9900	12.1000	-2.024%	4	644	-19.421%
2025-05-22	11.4900	12.3500	11.4900	12.3500	-6.581%	6	644	-21.053%
2025-05-21	13.0200	13.2200	13.0200	13.2200	-0.377%	2	642	-26.248%
2025-05-20	13.2700	13.2700	13.2700	13.2700	-7.847%	1	642	-26.526%
2025-05-16	14.4000	14.4000	14.4000	14.4000	+2.564%	4	641	-32.292%
2025-05-12	13.8500	14.1500	13.8000	14.0400	+20.515%	117	641	-30.556%
2025-05-07	11.5200	11.6500	11.5200	11.6500	-3.078%	10	680	-16.309%
2025-05-02	12.0200	12.0200	12.0200	12.0200	+2.124%	2	679	-18.885%
2025-05-01	11.7700	11.7700	11.7700	11.7700	-0.591%	1	679	-17.162%
2025-04-29	11.8400	11.8400	11.8400	11.8400	-7.572%	1	678	-17.652%
2025-04-25	12.7900	12.8100	12.7900	12.8100	+11.878%	8	677	-23.888%
2025-04-24	11.4500	11.4500	11.4500	11.4500	+13.142%	1	677	-14.847%
2025-04-21	10.1200	10.1200	10.1200	10.1200	+2.326%	2	677	-3.656%
2025-04-16	9.8900	9.8900	9.8900	9.8900	-1.396%	1	677	-1.416%
2025-04-15	10.0300	10.0300	10.0300	10.0300	-7.130%	1	676	-2.792%
2025-04-11	10.8000	10.8000	10.8000	10.8000	-8.861%	2	676	-9.722%
2025-04-09	11.9000	11.9500	11.8500	11.8500	+21.538%	5	676	-17.722%
2025-04-08	9.7500	9.7500	9.7500	9.7500	+5.978%	5	681	0.000%
2025-04-07	8.8500	9.2000	8.8500	9.2000	-2.128%	2	676	+5.978%
2025-04-04	9.0300	9.4000	9.0300	9.4000	+1.293%	4	676	+3.723%
2025-04-03	9.0000	9.2800	9.0000	9.2800	-3.834%	15	675	+5.065%
2025-04-01	9.4600	9.6500	9.4000	9.6500	-2.229%	3	660	+1.036%
2025-03-31	10.4500	10.4500	9.7000	9.8700	-0.504%	3	659	-1.216%
2025-03-28	11.3500	11.3700	9.9200	9.9200	-14.850%	56	657	-1.714%
2025-03-27	11.6500	11.6500	11.6500	11.6500	-0.257%	1	630	-16.309%
2025-03-26	11.6800	11.6800	11.6800	11.6800	+2.187%	2	629	-16.524%
2025-03-21	12.1500	12.1500	11.1800	11.4300	-5.693%	354	627	-14.698%
2025-03-18	12.2000	12.2000	12.0800	12.1200	-2.729%	428	451	-19.554%
2025-03-14	12.4600	12.4600	12.4600	12.4600	-2.275%	2	33	-21.750%
2025-03-10	12.7500	12.7500	12.7500	12.7500	+2.000%	5	32	-23.529%
2025-03-07	12.5000	12.5000	12.5000	12.5000	-6.716%	2	32	-22.000%
2025-03-06	13.4000	13.4000	13.4000	13.4000	-6.944%	2	32	-27.239%
2025-03-04	14.4000	14.4000	14.4000	14.4000	-24.765%	5	32	-32.292%
2025-01-31	19.1400	19.1400	19.1400	19.1400	+10.957%	2	27	-49.060%
2025-01-17	15.3500	17.2500	15.3500	17.2500	+12.745%	20	30	-43.478%
2025-01-10	15.1700	15.3000	15.1700	15.3000	-7.273%	12	30	-36.275%
2025-01-08	16.5000	16.5000	16.5000	16.5000	-1.727%	5	24	-40.909%
2025-01-07	16.7900	16.7900	16.7900	16.7900	-3.228%	12	24	-41.930%
2024-12-19	17.3400	17.3500	17.3400	17.3500	-14.951%	2	12	-43.804%
2024-11-20	20.4000	20.4000	20.4000	20.4000	-10.644%	2	12	-52.206%
2024-11-14	22.8300	22.8300	22.8300	22.8300	-16.189%	1	10	-57.293%
2024-10-21	27.2400	27.2400	27.2400	27.2400	-1.909%	5	9	-64.207%
2024-10-17	27.7700	27.7700	27.7700	27.7700	+10.155%	5	10	-64.890%
2024-09-20	25.2500	25.2500	25.2100	25.2100	0.000%	10	5	-61.325%