Dark

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

Inactive

Sep 17, 2026

5.10+1.796%(+0.09)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.0500	5.1000	5.0500	5.1000	+1.796%	20	476	0.000%
2026-09-14	4.5100	5.0100	4.5100	5.0100	+0.200%	5	485	+1.796%
2026-09-10	5.0000	5.0000	5.0000	5.0000	+2.041%	10	485	+2.000%
2026-08-13	5.3500	5.3500	4.9000	4.9000	-5.222%	2	485	+4.082%
2026-08-12	4.4000	5.1700	4.4000	5.1700	-6.847%	10	486	-1.354%
2026-08-11	5.5500	5.5500	5.5500	5.5500	+4.717%	10	486	-8.108%
2026-08-07	5.3000	5.3000	5.3000	5.3000	-3.986%	3	491	-3.774%
2026-08-05	5.5200	5.5200	5.5200	5.5200	-7.227%	1	491	-7.609%
2026-07-30	5.9500	5.9500	5.9500	5.9500	+8.182%	3	491	-14.286%
2026-07-23	5.5000	5.5000	5.5000	5.5000	0.000%	5	491	-7.273%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-6.780%	1	496	-7.273%
2026-07-15	5.5000	5.9000	5.5000	5.9000	+23.431%	11	497	-13.559%
2026-07-10	4.7800	4.7800	4.7800	4.7800	-11.152%	4	497	+6.695%
2026-07-08	5.8500	5.8500	5.3800	5.3800	-15.938%	2	497	-5.204%
2026-06-25	6.1000	6.4500	5.8000	6.4000	+28.000%	118	498	-20.313%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+2.041%	1	512	+2.000%
2026-06-22	5.0000	5.0000	4.9000	4.9000	-2.970%	16	513	+4.082%
2026-06-16	5.0500	5.0500	5.0500	5.0500	+1.000%	10	527	+0.990%
2026-06-10	5.0000	5.0000	5.0000	5.0000	+0.402%	1	537	+2.000%
2026-06-09	4.9800	4.9800	4.9800	4.9800	+0.403%	1	538	+2.410%
2026-06-08	4.9600	4.9600	4.9600	4.9600	+5.532%	1	538	+2.823%
2026-06-05	4.6700	4.7000	4.6700	4.7000	-5.812%	10	539	+8.511%
2026-06-04	4.9900	4.9900	4.9900	4.9900	-2.157%	6	549	+2.204%
2026-06-02	5.1000	5.1000	5.1000	5.1000	+4.508%	1	549	0.000%
2026-06-01	4.8700	4.8800	4.7500	4.8800	+6.087%	15	549	+4.508%
2026-05-29	4.6000	4.6000	4.6000	4.6000	-20.690%	1	554	+10.870%
2026-05-28	5.6500	5.8000	5.6500	5.8000	-0.172%	2	555	-12.069%
2026-05-27	5.8100	5.8100	5.8100	5.8100	+4.685%	10	555	-12.220%
2026-05-26	5.5500	5.5500	5.5500	5.5500	+9.901%	7	565	-8.108%
2026-05-21	5.0500	5.0500	5.0500	5.0500	+9.783%	1	572	+0.990%
2026-05-14	4.6000	4.6000	4.6000	4.6000	+6.977%	2	572	+10.870%
2026-05-13	3.8000	4.3000	3.8000	4.3000	-24.561%	84	607	+18.605%
2026-05-08	5.7000	5.7000	5.7000	5.7000	+7.345%	19	607	-10.526%
2026-05-07	5.3100	5.3100	5.3100	5.3100	+2.115%	10	588	-3.955%
2026-05-05	5.2000	5.2000	5.2000	5.2000	-5.455%	1	578	-1.923%
2026-05-01	5.5000	5.5000	5.5000	5.5000	+14.108%	1	579	-7.273%
2026-04-29	4.8200	4.8200	4.8200	4.8200	-16.174%	1	579	+5.809%
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	-11.612%
2026-04-24	5.5200	5.5200	5.5000	5.5000	-3.509%	21	572	-7.273%
2026-04-22	5.7000	5.7000	5.7000	5.7000	+8.365%	4	551	-10.526%
2026-04-20	4.7500	5.2600	4.7500	5.2600	+3.953%	16	547	-3.042%
2026-04-17	5.4300	5.4300	5.0600	5.0600	-2.692%	11	562	+0.791%
2026-04-16	5.2000	5.2000	5.2000	5.2000	+1.961%	1	572	-1.923%
2026-04-15	5.1000	5.1000	5.1000	5.1000	+5.155%	1	573	0.000%
2026-04-14	4.8500	4.8500	4.8500	4.8500	+2.105%	1	573	+5.155%
2026-04-13	4.7300	4.7500	4.7300	4.7500	+4.167%	2	572	+7.368%
2026-04-06	4.6000	4.6000	4.5600	4.5600	-8.800%	2	572	+11.842%
2026-04-01	5.0000	5.0000	5.0000	5.0000	+5.263%	1	572	+2.000%
2026-03-31	4.4000	4.7500	4.4000	4.7500	+23.057%	2	573	+7.368%
2026-03-30	4.0000	4.0000	3.8600	3.8600	-17.872%	10	575	+32.124%
2026-03-27	4.7000	4.7000	4.7000	4.7000	-1.053%	200	565	+8.511%
2026-03-25	4.7500	4.7500	4.7500	4.7500	-8.654%	5	765	+7.368%
2026-03-23	5.1500	5.2000	5.1500	5.2000	+13.043%	78	764	-1.923%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-15.596%	1	686	+10.870%
2026-03-18	5.4500	5.4500	5.4500	5.4500	-8.863%	1	685	-6.422%
2026-03-12	5.7500	6.0000	5.7500	5.9800	+8.727%	12	684	-14.716%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+22.222%	1	686	-7.273%
2026-03-10	4.5000	4.5000	4.5000	4.5000	+1.124%	3	687	+13.333%
2026-03-05	4.4500	4.4500	4.4500	4.4500	-8.624%	4	690	+14.607%
2026-03-04	4.8700	4.8700	4.8700	4.8700	+8.222%	2	694	+4.723%
2026-03-03	3.4100	4.5000	3.4100	4.5000	+8.434%	4	696	+13.333%
2026-03-02	4.1500	4.1500	4.1500	4.1500	-7.778%	2	700	+22.892%
2026-02-27	4.5000	4.5000	4.5000	4.5000	+15.385%	4	698	+13.333%
2026-02-26	3.9000	3.9000	3.9000	3.9000	+63.866%	2	700	+30.769%
2026-02-17	2.2900	2.3800	2.2900	2.3800	+7.692%	4	702	+114.286%
2026-02-13	2.2400	2.2400	2.2100	2.2100	+6.763%	6	710	+130.769%
2026-02-12	2.3300	2.3300	2.0300	2.0700	-25.271%	4	710	+146.377%
2026-02-11	2.7800	2.7800	2.7700	2.7700	-9.180%	11	706	+84.116%
2026-02-06	3.0000	3.1000	3.0000	3.0500	+1.667%	19	706	+67.213%
2026-02-05	2.9500	3.0000	2.9500	3.0000	-25.000%	3	702	+70.000%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+33.333%	1	703	+27.500%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-6.250%	1	704	+70.000%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-8.571%	7	703	+59.375%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+1.449%	23	703	+45.714%
2026-01-28	3.4500	3.4500	3.4500	3.4500	-2.817%	1	702	+47.826%
2026-01-27	3.5500	3.5500	3.5500	3.5500	-13.415%	10	701	+43.662%
2026-01-26	4.1000	4.1000	4.1000	4.1000	-8.889%	7	691	+24.390%
2026-01-23	4.5500	4.5500	4.5000	4.5000	-6.639%	2	686	+13.333%
2026-01-22	4.7400	4.8200	4.7400	4.8200	+8.315%	6	684	+5.809%
2026-01-21	4.3100	4.4500	4.3100	4.4500	+4.460%	2	690	+14.607%
2026-01-20	4.6800	4.6800	4.2600	4.2600	-18.077%	3	688	+19.718%
2026-01-16	5.4500	5.4500	5.2000	5.2000	-7.308%	4	684	-1.923%
2026-01-15	5.6100	5.6100	5.6100	5.6100	+7.885%	2	684	-9.091%
2026-01-14	5.2000	5.2000	5.2000	5.2000	+6.557%	1	684	-1.923%
2026-01-06	4.8800	4.8800	4.8800	4.8800	-7.224%	1	685	+4.508%
2026-01-05	5.2300	5.2600	5.2300	5.2600	+12.634%	200	486	-3.042%
2026-01-02	4.6700	4.6700	4.6700	4.6700	-2.505%	1	486	+9.208%
2025-12-31	4.7900	4.7900	4.7900	4.7900	+3.011%	1	484	+6.472%
2025-12-30	4.7500	4.8000	4.6500	4.6500	-7.000%	32	484	+9.677%
2025-12-29	5.1000	5.1000	5.0000	5.0000	-7.579%	20	493	+2.000%
2025-12-26	5.4000	5.4100	5.3000	5.4100	+0.185%	3	473	-5.730%
2025-12-22	5.4000	5.4000	5.4000	5.4000	0.000%	16	456	-5.556%
2025-12-19	5.4000	5.4000	5.4000	5.4000	-0.552%	1	456	-5.556%
2025-12-18	5.4300	5.4300	5.4300	5.4300	+4.023%	1	457	-6.077%
2025-12-16	5.2200	5.2200	5.2200	5.2200	+3.366%	2	457	-2.299%
2025-12-15	5.1600	5.1600	4.9800	5.0500	-6.481%	4	457	+0.990%
2025-12-11	5.4000	5.4000	5.4000	5.4000	+5.263%	1	455	-5.556%
2025-12-10	5.1300	5.1300	5.1300	5.1300	-2.841%	20	454	-0.585%
2025-12-09	5.2800	5.2800	5.2800	5.2800	-4.000%	10	474	-3.409%
2025-12-08	5.5000	5.5000	5.5000	5.5000	+10.000%	2	484	-7.273%
2025-12-05	5.0000	5.0000	5.0000	5.0000	-2.724%	2	482	+2.000%
2025-12-01	5.1400	5.1400	5.1400	5.1400	+2.800%	2	480	-0.778%
2025-11-28	5.1500	5.1500	5.0000	5.0000	+0.604%	26	478	+2.000%
2025-11-26	4.9700	4.9700	4.9700	4.9700	+19.185%	20	504	+2.616%
2025-11-25	4.4000	4.8500	4.1700	4.1700	+7.752%	9	504	+22.302%
2025-11-24	3.8000	3.8700	3.8000	3.8700	+10.571%	2	509	+31.783%
2025-11-17	3.5000	3.5000	3.5000	3.5000	+2.639%	1	508	+45.714%
2025-11-12	3.4100	3.4100	3.4100	3.4100	-10.263%	1	508	+49.560%
2025-11-11	3.8000	3.8000	3.8000	3.8000	+7.649%	1	508	+34.211%
2025-11-07	3.5300	3.5300	3.5300	3.5300	-9.949%	20	508	+44.476%
2025-11-06	3.9200	3.9200	3.9200	3.9200	+8.889%	1	528	+30.102%
2025-11-04	3.6000	3.6000	3.6000	3.6000	-1.907%	1	528	+41.667%
2025-10-31	3.4000	3.6700	3.4000	3.6700	+22.333%	7	528	+38.965%
2025-10-30	2.9400	3.0000	2.8800	3.0000	+3.448%	56	530	+70.000%
2025-10-29	3.5000	3.8700	2.9000	2.9000	-34.685%	37	483	+75.862%
2025-10-28	4.4400	4.4400	4.4400	4.4400	-11.200%	12	477	+14.865%
2025-10-24	5.0000	5.0000	5.0000	5.0000	-4.215%	5	489	+2.000%
2025-10-23	5.2500	5.2500	5.2200	5.2200	+2.959%	12	494	-2.299%
2025-10-22	5.1200	5.2200	5.0700	5.0700	+6.737%	3	486	+0.592%
2025-10-20	4.7500	4.7500	4.7500	4.7500	-2.062%	1	488	+7.368%
2025-10-15	4.8500	4.8500	4.8500	4.8500	-1.020%	1	488	+5.155%
2025-10-14	4.8500	4.9600	4.8500	4.9000	+0.823%	21	489	+4.082%
2025-10-13	4.8600	4.8600	4.8600	4.8600	+4.516%	1	469	+4.938%
2025-10-10	5.2500	5.2500	4.6500	4.6500	-11.597%	71	469	+9.677%
2025-10-09	5.2600	5.2600	5.2600	5.2600	-0.755%	10	400	-3.042%
2025-10-08	6.2500	6.2500	5.3000	5.3000	-10.924%	39	390	-3.774%
2025-10-07	5.9500	5.9500	5.9500	5.9500	-21.400%	6	346	-14.286%
2025-10-06	7.5700	7.5900	7.5700	7.5700	-2.196%	5	346	-32.629%
2025-09-30	7.7400	7.7400	7.7400	7.7400	-6.522%	10	341	-34.109%
2025-09-29	7.9600	8.2800	7.9600	8.2800	+8.947%	11	341	-38.406%
2025-09-26	7.6000	7.6000	7.6000	7.6000	+7.345%	1	333	-32.895%
2025-09-24	7.0800	7.0800	7.0800	7.0800	+1.871%	1	334	-27.966%
2025-09-23	6.9500	6.9500	6.9500	6.9500	+11.736%	1	333	-26.619%
2025-09-22	6.0500	6.2200	6.0500	6.2200	-3.416%	81	332	-18.006%
2025-09-19	6.8000	6.8000	6.4400	6.4400	-3.881%	2	362	-20.807%
2025-09-18	6.7000	6.7000	6.7000	6.7000	+1.208%	2	363	-23.881%
2025-09-17	6.6200	6.6200	6.6200	6.6200	+0.303%	1	365	-22.961%
2025-09-15	6.7500	6.7600	6.6000	6.6000	+6.280%	12	364	-22.727%
2025-09-12	6.6200	6.6200	6.2100	6.2100	-8.000%	35	376	-17.874%
2025-09-11	6.7900	6.7900	6.7500	6.7500	+3.053%	3	383	-24.444%
2025-09-10	6.9000	6.9000	6.5500	6.5500	+3.150%	16	384	-22.137%
2025-09-09	6.4000	6.4000	6.3000	6.3500	-0.781%	107	399	-19.685%
2025-09-04	6.3900	6.4000	6.3900	6.4000	+8.475%	10	483	-20.313%
2025-09-03	5.9000	5.9000	5.9000	5.9000	-12.463%	50	473	-13.559%
2025-09-02	6.7800	6.7800	6.7400	6.7400	-7.671%	10	503	-24.332%
2025-08-28	7.4900	7.4900	7.2100	7.3000	+6.725%	22	493	-30.137%
2025-08-27	6.8400	6.8400	6.8400	6.8400	-8.800%	5	471	-25.439%
2025-08-26	7.5000	7.5000	7.5000	7.5000	-0.662%	5	471	-32.000%
2025-08-25	7.5500	7.5500	7.5500	7.5500	+6.338%	3	471	-32.450%
2025-08-22	6.5000	7.1000	6.5000	7.1000	+19.328%	26	468	-28.169%
2025-08-21	5.9200	5.9500	5.8500	5.9500	-4.494%	11	472	-14.286%
2025-08-20	6.2300	6.2300	6.2300	6.2300	-1.424%	1	467	-18.138%
2025-08-15	6.3200	6.3200	6.3200	6.3200	+1.120%	11	466	-19.304%
2025-08-14	6.2500	6.2500	6.2500	6.2500	-3.549%	4	457	-18.400%
2025-08-13	6.2000	6.4800	6.2000	6.4800	+11.724%	6	453	-21.296%
2025-08-12	5.7200	5.8000	5.7200	5.8000	+7.807%	14	451	-12.069%
2025-08-11	5.6000	5.6000	5.3800	5.3800	+10.928%	2	441	-5.204%
2025-08-08	4.8500	4.8500	4.8500	4.8500	-13.393%	1	440	+5.155%
2025-08-07	6.2000	6.2000	5.6000	5.6000	-8.943%	24	441	-8.929%
2025-08-06	6.3500	6.3500	6.1500	6.1500	-8.209%	4	417	-17.073%
2025-08-04	6.7000	6.7000	6.7000	6.7000	-10.904%	5	413	-23.881%
2025-08-01	7.5200	7.5200	7.5200	7.5200	-1.053%	2	408	-32.181%
2025-07-31	7.7800	7.7800	7.6000	7.6000	-6.748%	22	406	-32.895%
2025-07-30	8.1500	8.1500	8.1500	8.1500	-8.837%	1	404	-37.423%
2025-07-29	8.9400	8.9400	8.9400	8.9400	-6.289%	5	403	-42.953%
2025-07-22	9.5300	9.5400	9.5300	9.5400	-7.826%	6	398	-46.541%
2025-07-21	10.3500	10.3500	10.3500	10.3500	+1.870%	1	392	-50.725%
2025-07-18	10.1600	10.1600	10.1600	10.1600	-10.485%	4	393	-49.803%
2025-07-10	10.2200	11.3500	10.2200	11.3500	+14.185%	44	397	-55.066%
2025-07-02	9.9400	9.9400	9.9400	9.9400	+9.111%	10	353	-48.692%
2025-06-30	9.1100	9.1100	9.1100	9.1100	-4.307%	1	343	-44.018%
2025-06-25	9.5200	9.5200	9.5200	9.5200	-6.849%	10	344	-46.429%
2025-06-24	10.3200	10.3200	10.1000	10.2200	+6.569%	8	334	-50.098%
2025-06-23	9.3400	9.5900	8.7800	9.5900	+5.385%	34	330	-46.820%
2025-06-20	9.5500	9.5500	9.1000	9.1000	+1.676%	86	296	-43.956%
2025-06-18	8.9000	8.9500	8.9000	8.9500	+0.562%	11	254	-43.017%
2025-06-10	8.9000	8.9000	8.9000	8.9000	+1.714%	1	254	-42.697%
2025-05-29	8.5700	8.7500	8.5700	8.7500	-16.428%	2	255	-41.714%
2025-05-20	10.4500	10.4700	10.4500	10.4700	+0.191%	3	255	-51.289%
2025-05-15	10.4500	10.4500	10.4500	10.4500	+18.750%	2	258	-51.196%
2025-05-01	8.8000	8.8000	8.8000	8.8000	-1.456%	1	260	-42.045%
2025-04-30	8.8100	8.9300	8.8100	8.9300	-3.978%	2	259	-42.889%
2025-04-24	9.3000	9.3000	9.3000	9.3000	-0.535%	1	259	-45.161%
2025-04-23	9.3500	9.3500	9.3500	9.3500	+30.769%	1	260	-45.455%
2025-04-21	7.1500	7.1500	7.1500	7.1500	-17.053%	1	259	-28.671%
2025-04-10	8.6200	8.6200	8.6200	8.6200	+19.722%	1	260	-40.835%
2025-04-07	7.2000	7.2000	7.2000	7.2000	-15.493%	1	260	-29.167%
2025-04-02	8.2500	8.6500	8.1500	8.5200	+12.550%	226	260	-40.141%
2025-04-01	7.3200	7.6200	7.3200	7.5700	-1.304%	43	53	-32.629%
2025-03-31	7.5700	7.7000	7.5700	7.6700	-1.918%	40	50	-33.507%
2025-03-28	7.8200	7.8200	7.8200	7.8200	-11.838%	4	14	-34.783%
2025-03-21	8.8700	8.8700	8.8700	8.8700	-4.315%	2	14	-42.503%
2025-03-18	9.2700	9.2700	9.2700	9.2700	-5.118%	1	13	-44.984%
2025-03-17	9.6900	9.7700	9.6900	9.7700	+6.776%	4	13	-47.799%
2025-03-13	9.1500	9.1500	9.1500	9.1500	+2.809%	2	13	-44.262%
2025-03-12	8.9000	8.9000	8.9000	8.9000	-7.292%	1	13	-42.697%
2025-03-11	9.6000	9.6000	9.6000	9.6000	-3.030%	1	12	-46.875%
2025-03-10	9.9000	9.9000	9.9000	9.9000	+5.319%	1	12	-48.485%
2025-03-07	9.4000	9.4000	9.4000	9.4000	-14.155%	2	11	-45.745%
2025-03-06	10.9400	10.9500	10.9400	10.9500	-21.505%	3	9	-53.425%
2025-02-26	13.9500	13.9500	13.9500	13.9500	+9.584%	2	9	-63.441%
2025-01-13	12.6300	12.7300	12.6300	12.7300	-0.779%	2	9	-59.937%
2025-01-08	12.8300	12.8300	12.8300	12.8300	-1.686%	3	8	-60.249%
2025-01-03	13.0500	13.0500	13.0500	13.0500	-7.447%	2	8	-60.920%
2024-12-31	14.1000	14.1000	14.1000	14.1000	+11.374%	1	6	-63.830%
2024-12-30	12.6600	12.6600	12.6600	12.6600	-7.659%	2	6	-59.716%
2024-12-27	13.7100	13.7100	13.7100	13.7100	-0.652%	4	4	-62.801%
2024-12-23	13.8000	13.8000	13.8000	13.8000	-28.793%	2	3	-63.043%
2024-11-14	19.3800	19.3800	19.3800	19.3800	-3.197%	1	1	-73.684%
2024-11-11	20.0200	20.0200	20.0200	20.0200	0.000%	1	1	-74.525%