Dark

CZR20270115C25
CZR Jan 15 2027 25.00 Call (CZR270115C00025000)
option OPRA

Inactive

Jun 25, 2026

6.40+28.000%(+1.40)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	6.1000	6.4500	5.8000	6.4000	+28.000%	118	498	0.000%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+2.041%	1	512	+28.000%
2026-06-22	5.0000	5.0000	4.9000	4.9000	-2.970%	16	513	+30.612%
2026-06-16	5.0500	5.0500	5.0500	5.0500	+1.000%	10	527	+26.733%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+0.402%	1	537	+28.000%
2026-06-09	4.9800	4.9800	4.9800	4.9800	+0.403%	1	538	+28.514%
2026-06-08	4.9600	4.9600	4.9600	4.9600	+5.532%	1	538	+29.032%
2026-06-05	4.6700	4.7000	4.6700	4.7000	-5.812%	10	539	+36.170%
2026-06-04	4.9900	4.9900	4.9900	4.9900	-2.157%	6	549	+28.257%
2026-06-02	5.1000	5.1000	5.1000	5.1000	+4.508%	1	549	+25.490%
2026-06-01	4.8700	4.8800	4.7500	4.8800	+6.087%	15	549	+31.148%
2026-05-29	4.6000	4.6000	4.6000	4.6000	-20.690%	1	554	+39.130%
2026-05-28	5.6500	5.8000	5.6500	5.8000	-0.172%	2	555	+10.345%
2026-05-27	5.8100	5.8100	5.8100	5.8100	+4.685%	10	555	+10.155%
2026-05-26	5.5500	5.5500	5.5500	5.5500	+9.901%	7	565	+15.315%
2026-05-21	5.0500	5.0500	5.0500	5.0500	+9.783%	1	572	+26.733%
2026-05-14	4.6000	4.6000	4.6000	4.6000	+6.977%	2	572	+39.130%
2026-05-13	3.8000	4.3000	3.8000	4.3000	-24.561%	84	607	+48.837%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+7.345%	19	607	+12.281%
2026-05-07	5.3100	5.3100	5.3100	5.3100	+2.115%	10	588	+20.527%
2026-05-05	5.2000	5.2000	5.2000	5.2000	-5.455%	1	578	+23.077%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+14.108%	1	579	+16.364%
2026-04-29	4.8200	4.8200	4.8200	4.8200	-16.174%	1	579	+32.780%
2026-04-28	5.7500	5.7500	5.7500	5.7500	-0.347%	3	579	+11.304%
2026-04-27	5.6800	5.7700	5.3900	5.7700	+4.909%	4	576	+10.919%
2026-04-24	5.5200	5.5200	5.5000	5.5000	-3.509%	21	572	+16.364%
2026-04-22	5.7000	5.7000	5.7000	5.7000	+8.365%	4	551	+12.281%
2026-04-20	4.7500	5.2600	4.7500	5.2600	+3.953%	16	547	+21.673%
2026-04-17	5.4300	5.4300	5.0600	5.0600	-2.692%	11	562	+26.482%
2026-04-16	5.2000	5.2000	5.2000	5.2000	+1.961%	1	572	+23.077%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+5.155%	1	573	+25.490%
2026-04-14	4.8500	4.8500	4.8500	4.8500	+2.105%	1	573	+31.959%
2026-04-13	4.7300	4.7500	4.7300	4.7500	+4.167%	2	572	+34.737%
2026-04-06	4.6000	4.6000	4.5600	4.5600	-8.800%	2	572	+40.351%
2026-04-01	5.0000	5.0000	5.0000	5.0000	+5.263%	1	572	+28.000%
2026-03-31	4.4000	4.7500	4.4000	4.7500	+23.057%	2	573	+34.737%
2026-03-30	4.0000	4.0000	3.8600	3.8600	-17.872%	10	575	+65.803%
2026-03-27	4.7000	4.7000	4.7000	4.7000	-1.053%	200	565	+36.170%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-8.654%	5	765	+34.737%
2026-03-23	5.1500	5.2000	5.1500	5.2000	+13.043%	78	764	+23.077%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-15.596%	1	686	+39.130%
2026-03-18	5.4500	5.4500	5.4500	5.4500	-8.863%	1	685	+17.431%
2026-03-12	5.7500	6.0000	5.7500	5.9800	+8.727%	12	684	+7.023%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+22.222%	1	686	+16.364%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+1.124%	3	687	+42.222%
2026-03-05	4.4500	4.4500	4.4500	4.4500	-8.624%	4	690	+43.820%
2026-03-04	4.8700	4.8700	4.8700	4.8700	+8.222%	2	694	+31.417%
2026-03-03	3.4100	4.5000	3.4100	4.5000	+8.434%	4	696	+42.222%
2026-03-02	4.1500	4.1500	4.1500	4.1500	-7.778%	2	700	+54.217%
2026-02-27	4.5000	4.5000	4.5000	4.5000	+15.385%	4	698	+42.222%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+63.866%	2	700	+64.103%
2026-02-17	2.2900	2.3800	2.2900	2.3800	+7.692%	4	702	+168.908%
2026-02-13	2.2400	2.2400	2.2100	2.2100	+6.763%	6	710	+189.593%
2026-02-12	2.3300	2.3300	2.0300	2.0700	-25.271%	4	710	+209.179%
2026-02-11	2.7800	2.7800	2.7700	2.7700	-9.180%	11	706	+131.047%
2026-02-06	3.0000	3.1000	3.0000	3.0500	+1.667%	19	706	+109.836%
2026-02-05	2.9500	3.0000	2.9500	3.0000	-25.000%	3	702	+113.333%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+33.333%	1	703	+60.000%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-6.250%	1	704	+113.333%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-8.571%	7	703	+100.000%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+1.449%	23	703	+82.857%
2026-01-28	3.4500	3.4500	3.4500	3.4500	-2.817%	1	702	+85.507%
2026-01-27	3.5500	3.5500	3.5500	3.5500	-13.415%	10	701	+80.282%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-8.889%	7	691	+56.098%
2026-01-23	4.5500	4.5500	4.5000	4.5000	-6.639%	2	686	+42.222%
2026-01-22	4.7400	4.8200	4.7400	4.8200	+8.315%	6	684	+32.780%
2026-01-21	4.3100	4.4500	4.3100	4.4500	+4.460%	2	690	+43.820%
2026-01-20	4.6800	4.6800	4.2600	4.2600	-18.077%	3	688	+50.235%
2026-01-16	5.4500	5.4500	5.2000	5.2000	-7.308%	4	684	+23.077%
2026-01-15	5.6100	5.6100	5.6100	5.6100	+7.885%	2	684	+14.082%
2026-01-14	5.2000	5.2000	5.2000	5.2000	+6.557%	1	684	+23.077%
2026-01-06	4.8800	4.8800	4.8800	4.8800	-7.224%	1	685	+31.148%
2026-01-05	5.2300	5.2600	5.2300	5.2600	+12.634%	200	486	+21.673%
2026-01-02	4.6700	4.6700	4.6700	4.6700	-2.505%	1	486	+37.045%
2025-12-31	4.7900	4.7900	4.7900	4.7900	+3.011%	1	484	+33.612%
2025-12-30	4.7500	4.8000	4.6500	4.6500	-7.000%	32	484	+37.634%
2025-12-29	5.1000	5.1000	5.0000	5.0000	-7.579%	20	493	+28.000%
2025-12-26	5.4000	5.4100	5.3000	5.4100	+0.185%	3	473	+18.299%
2025-12-22	5.4000	5.4000	5.4000	5.4000	0.000%	16	456	+18.519%
2025-12-19	5.4000	5.4000	5.4000	5.4000	-0.552%	1	456	+18.519%
2025-12-18	5.4300	5.4300	5.4300	5.4300	+4.023%	1	457	+17.864%
2025-12-16	5.2200	5.2200	5.2200	5.2200	+3.366%	2	457	+22.605%
2025-12-15	5.1600	5.1600	4.9800	5.0500	-6.481%	4	457	+26.733%
2025-12-11	5.4000	5.4000	5.4000	5.4000	+5.263%	1	455	+18.519%
2025-12-10	5.1300	5.1300	5.1300	5.1300	-2.841%	20	454	+24.756%
2025-12-09	5.2800	5.2800	5.2800	5.2800	-4.000%	10	474	+21.212%
2025-12-08	5.5000	5.5000	5.5000	5.5000	+10.000%	2	484	+16.364%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-2.724%	2	482	+28.000%
2025-12-01	5.1400	5.1400	5.1400	5.1400	+2.800%	2	480	+24.514%
2025-11-28	5.1500	5.1500	5.0000	5.0000	+0.604%	26	478	+28.000%
2025-11-26	4.9700	4.9700	4.9700	4.9700	+19.185%	20	504	+28.773%
2025-11-25	4.4000	4.8500	4.1700	4.1700	+7.752%	9	504	+53.477%
2025-11-24	3.8000	3.8700	3.8000	3.8700	+10.571%	2	509	+65.375%
2025-11-17	3.5000	3.5000	3.5000	3.5000	+2.639%	1	508	+82.857%
2025-11-12	3.4100	3.4100	3.4100	3.4100	-10.263%	1	508	+87.683%
2025-11-11	3.8000	3.8000	3.8000	3.8000	+7.649%	1	508	+68.421%
2025-11-07	3.5300	3.5300	3.5300	3.5300	-9.949%	20	508	+81.303%
2025-11-06	3.9200	3.9200	3.9200	3.9200	+8.889%	1	528	+63.265%
2025-11-04	3.6000	3.6000	3.6000	3.6000	-1.907%	1	528	+77.778%
2025-10-31	3.4000	3.6700	3.4000	3.6700	+22.333%	7	528	+74.387%
2025-10-30	2.9400	3.0000	2.8800	3.0000	+3.448%	56	530	+113.333%
2025-10-29	3.5000	3.8700	2.9000	2.9000	-34.685%	37	483	+120.690%
2025-10-28	4.4400	4.4400	4.4400	4.4400	-11.200%	12	477	+44.144%
2025-10-24	5.0000	5.0000	5.0000	5.0000	-4.215%	5	489	+28.000%
2025-10-23	5.2500	5.2500	5.2200	5.2200	+2.959%	12	494	+22.605%
2025-10-22	5.1200	5.2200	5.0700	5.0700	+6.737%	3	486	+26.233%
2025-10-20	4.7500	4.7500	4.7500	4.7500	-2.062%	1	488	+34.737%
2025-10-15	4.8500	4.8500	4.8500	4.8500	-1.020%	1	488	+31.959%
2025-10-14	4.8500	4.9600	4.8500	4.9000	+0.823%	21	489	+30.612%
2025-10-13	4.8600	4.8600	4.8600	4.8600	+4.516%	1	469	+31.687%
2025-10-10	5.2500	5.2500	4.6500	4.6500	-11.597%	71	469	+37.634%
2025-10-09	5.2600	5.2600	5.2600	5.2600	-0.755%	10	400	+21.673%
2025-10-08	6.2500	6.2500	5.3000	5.3000	-10.924%	39	390	+20.755%
2025-10-07	5.9500	5.9500	5.9500	5.9500	-21.400%	6	346	+7.563%
2025-10-06	7.5700	7.5900	7.5700	7.5700	-2.196%	5	346	-15.456%
2025-09-30	7.7400	7.7400	7.7400	7.7400	-6.522%	10	341	-17.313%
2025-09-29	7.9600	8.2800	7.9600	8.2800	+8.947%	11	341	-22.705%
2025-09-26	7.6000	7.6000	7.6000	7.6000	+7.345%	1	333	-15.789%
2025-09-24	7.0800	7.0800	7.0800	7.0800	+1.871%	1	334	-9.605%
2025-09-23	6.9500	6.9500	6.9500	6.9500	+11.736%	1	333	-7.914%
2025-09-22	6.0500	6.2200	6.0500	6.2200	-3.416%	81	332	+2.894%
2025-09-19	6.8000	6.8000	6.4400	6.4400	-3.881%	2	362	-0.621%
2025-09-18	6.7000	6.7000	6.7000	6.7000	+1.208%	2	363	-4.478%
2025-09-17	6.6200	6.6200	6.6200	6.6200	+0.303%	1	365	-3.323%
2025-09-15	6.7500	6.7600	6.6000	6.6000	+6.280%	12	364	-3.030%
2025-09-12	6.6200	6.6200	6.2100	6.2100	-8.000%	35	376	+3.060%
2025-09-11	6.7900	6.7900	6.7500	6.7500	+3.053%	3	383	-5.185%
2025-09-10	6.9000	6.9000	6.5500	6.5500	+3.150%	16	384	-2.290%
2025-09-09	6.4000	6.4000	6.3000	6.3500	-0.781%	107	399	+0.787%
2025-09-04	6.3900	6.4000	6.3900	6.4000	+8.475%	10	483	0.000%
2025-09-03	5.9000	5.9000	5.9000	5.9000	-12.463%	50	473	+8.475%
2025-09-02	6.7800	6.7800	6.7400	6.7400	-7.671%	10	503	-5.045%
2025-08-28	7.4900	7.4900	7.2100	7.3000	+6.725%	22	493	-12.329%
2025-08-27	6.8400	6.8400	6.8400	6.8400	-8.800%	5	471	-6.433%
2025-08-26	7.5000	7.5000	7.5000	7.5000	-0.662%	5	471	-14.667%
2025-08-25	7.5500	7.5500	7.5500	7.5500	+6.338%	3	471	-15.232%
2025-08-22	6.5000	7.1000	6.5000	7.1000	+19.328%	26	468	-9.859%
2025-08-21	5.9200	5.9500	5.8500	5.9500	-4.494%	11	472	+7.563%
2025-08-20	6.2300	6.2300	6.2300	6.2300	-1.424%	1	467	+2.729%
2025-08-15	6.3200	6.3200	6.3200	6.3200	+1.120%	11	466	+1.266%
2025-08-14	6.2500	6.2500	6.2500	6.2500	-3.549%	4	457	+2.400%
2025-08-13	6.2000	6.4800	6.2000	6.4800	+11.724%	6	453	-1.235%
2025-08-12	5.7200	5.8000	5.7200	5.8000	+7.807%	14	451	+10.345%
2025-08-11	5.6000	5.6000	5.3800	5.3800	+10.928%	2	441	+18.959%
2025-08-08	4.8500	4.8500	4.8500	4.8500	-13.393%	1	440	+31.959%
2025-08-07	6.2000	6.2000	5.6000	5.6000	-8.943%	24	441	+14.286%
2025-08-06	6.3500	6.3500	6.1500	6.1500	-8.209%	4	417	+4.065%
2025-08-04	6.7000	6.7000	6.7000	6.7000	-10.904%	5	413	-4.478%
2025-08-01	7.5200	7.5200	7.5200	7.5200	-1.053%	2	408	-14.894%
2025-07-31	7.7800	7.7800	7.6000	7.6000	-6.748%	22	406	-15.789%
2025-07-30	8.1500	8.1500	8.1500	8.1500	-8.837%	1	404	-21.472%
2025-07-29	8.9400	8.9400	8.9400	8.9400	-6.289%	5	403	-28.412%
2025-07-22	9.5300	9.5400	9.5300	9.5400	-7.826%	6	398	-32.914%
2025-07-21	10.3500	10.3500	10.3500	10.3500	+1.870%	1	392	-38.164%
2025-07-18	10.1600	10.1600	10.1600	10.1600	-10.485%	4	393	-37.008%
2025-07-10	10.2200	11.3500	10.2200	11.3500	+14.185%	44	397	-43.612%
2025-07-02	9.9400	9.9400	9.9400	9.9400	+9.111%	10	353	-35.614%
2025-06-30	9.1100	9.1100	9.1100	9.1100	-4.307%	1	343	-29.748%
2025-06-25	9.5200	9.5200	9.5200	9.5200	-6.849%	10	344	-32.773%
2025-06-24	10.3200	10.3200	10.1000	10.2200	+6.569%	8	334	-37.378%
2025-06-23	9.3400	9.5900	8.7800	9.5900	+5.385%	34	330	-33.264%
2025-06-20	9.5500	9.5500	9.1000	9.1000	+1.676%	86	296	-29.670%
2025-06-18	8.9000	8.9500	8.9000	8.9500	+0.562%	11	254	-28.492%
2025-06-10	8.9000	8.9000	8.9000	8.9000	+1.714%	1	254	-28.090%
2025-05-29	8.5700	8.7500	8.5700	8.7500	-16.428%	2	255	-26.857%
2025-05-20	10.4500	10.4700	10.4500	10.4700	+0.191%	3	255	-38.873%
2025-05-15	10.4500	10.4500	10.4500	10.4500	+18.750%	2	258	-38.756%
2025-05-01	8.8000	8.8000	8.8000	8.8000	-1.456%	1	260	-27.273%
2025-04-30	8.8100	8.9300	8.8100	8.9300	-3.978%	2	259	-28.331%
2025-04-24	9.3000	9.3000	9.3000	9.3000	-0.535%	1	259	-31.183%
2025-04-23	9.3500	9.3500	9.3500	9.3500	+30.769%	1	260	-31.551%
2025-04-21	7.1500	7.1500	7.1500	7.1500	-17.053%	1	259	-10.490%
2025-04-10	8.6200	8.6200	8.6200	8.6200	+19.722%	1	260	-25.754%
2025-04-07	7.2000	7.2000	7.2000	7.2000	-15.493%	1	260	-11.111%
2025-04-02	8.2500	8.6500	8.1500	8.5200	+12.550%	226	260	-24.883%
2025-04-01	7.3200	7.6200	7.3200	7.5700	-1.304%	43	53	-15.456%
2025-03-31	7.5700	7.7000	7.5700	7.6700	-1.918%	40	50	-16.558%
2025-03-28	7.8200	7.8200	7.8200	7.8200	-11.838%	4	14	-18.159%
2025-03-21	8.8700	8.8700	8.8700	8.8700	-4.315%	2	14	-27.847%
2025-03-18	9.2700	9.2700	9.2700	9.2700	-5.118%	1	13	-30.960%
2025-03-17	9.6900	9.7700	9.6900	9.7700	+6.776%	4	13	-34.493%
2025-03-13	9.1500	9.1500	9.1500	9.1500	+2.809%	2	13	-30.055%
2025-03-12	8.9000	8.9000	8.9000	8.9000	-7.292%	1	13	-28.090%
2025-03-11	9.6000	9.6000	9.6000	9.6000	-3.030%	1	12	-33.333%
2025-03-10	9.9000	9.9000	9.9000	9.9000	+5.319%	1	12	-35.354%
2025-03-07	9.4000	9.4000	9.4000	9.4000	-14.155%	2	11	-31.915%
2025-03-06	10.9400	10.9500	10.9400	10.9500	-21.505%	3	9	-41.553%
2025-02-26	13.9500	13.9500	13.9500	13.9500	+9.584%	2	9	-54.122%
2025-01-13	12.6300	12.7300	12.6300	12.7300	-0.779%	2	9	-49.725%
2025-01-08	12.8300	12.8300	12.8300	12.8300	-1.686%	3	8	-50.117%
2025-01-03	13.0500	13.0500	13.0500	13.0500	-7.447%	2	8	-50.958%
2024-12-31	14.1000	14.1000	14.1000	14.1000	+11.374%	1	6	-54.610%
2024-12-30	12.6600	12.6600	12.6600	12.6600	-7.659%	2	6	-49.447%
2024-12-27	13.7100	13.7100	13.7100	13.7100	-0.652%	4	4	-53.319%
2024-12-23	13.8000	13.8000	13.8000	13.8000	-28.793%	2	3	-53.623%
2024-11-14	19.3800	19.3800	19.3800	19.3800	-3.197%	1	1	-66.976%
2024-11-11	20.0200	20.0200	20.0200	20.0200	0.000%	1	1	-68.032%