Dark

CZR20270115C28
CZR Jan 15 2027 28.00 Call (CZR270115C00028000)
option OPRA

Inactive

Sep 8, 2026

2.30-6.504%(-0.16)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	2.3700	2.3700	2.3000	2.3000	-6.504%	4	2,002	0.000%
2026-08-13	2.4600	2.4600	2.4600	2.4600	-12.143%	4	2,002	-6.504%
2026-08-12	2.8000	2.8000	2.8000	2.8000	-4.437%	1	2,002	-17.857%
2026-08-06	2.8300	2.9300	2.8300	2.9300	+6.545%	2	2,002	-21.502%
2026-08-04	2.6000	2.7500	2.6000	2.7500	+4.962%	4	2,002	-16.364%
2026-08-03	2.6400	2.6400	2.6200	2.6200	+14.410%	5	2,006	-12.214%
2026-07-20	2.2900	2.2900	2.2900	2.2900	-7.287%	1	2,011	+0.437%
2026-07-13	2.4300	2.4700	2.4300	2.4700	-5.000%	4	2,012	-6.883%
2026-07-09	2.5700	2.6000	2.5700	2.6000	-7.143%	10	2,013	-11.538%
2026-07-08	2.8000	2.8000	2.8000	2.8000	+8.108%	1	2,023	-17.857%
2026-06-26	2.5900	2.5900	2.5900	2.5900	-19.063%	2	2,022	-11.197%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+38.528%	2	2,023	-28.125%
2026-06-23	2.4300	2.4300	2.1400	2.3100	-4.149%	407	2,023	-0.433%
2026-06-16	2.4100	2.4100	2.4100	2.4100	+8.559%	1	2,378	-4.564%
2026-06-11	2.3700	2.3700	2.2200	2.2200	-9.388%	27	2,378	+3.604%
2026-06-08	2.4500	2.4500	2.4500	2.4500	+4.701%	1	2,403	-6.122%
2026-06-02	2.3400	2.3400	2.3400	2.3400	+1.739%	1	2,404	-1.709%
2026-06-01	2.1500	2.3000	2.1500	2.3000	+11.650%	12	2,404	0.000%
2026-05-29	2.1300	2.2400	2.0600	2.0600	-13.445%	6	2,414	+11.650%
2026-05-28	1.8600	2.3800	1.8600	2.3800	-36.870%	3	2,414	-3.361%
2026-05-27	3.7700	3.7700	3.7700	3.7700	+26.087%	1	2,414	-38.992%
2026-05-19	2.9300	2.9900	2.9300	2.9900	-2.288%	10	2,413	-23.077%
2026-05-18	3.0600	3.0600	3.0600	3.0600	+10.469%	200	2,603	-24.837%
2026-05-14	2.7700	2.7700	2.7700	2.7700	-14.241%	1	2,603	-16.968%
2026-05-12	3.2300	3.2300	3.2300	3.2300	-9.014%	1	2,603	-28.793%
2026-05-06	3.5500	3.5500	3.5500	3.5500	+2.899%	1	2,603	-35.211%
2026-05-05	3.4500	3.4500	3.4500	3.4500	+11.290%	3	2,602	-33.333%
2026-04-29	3.1000	3.1000	3.1000	3.1000	-10.663%	1	2,602	-25.806%
2026-04-21	3.4700	3.4700	3.4700	3.4700	-3.611%	1	2,602	-33.718%
2026-04-17	3.6000	3.6000	3.6000	3.6000	+5.572%	1	2,602	-36.111%
2026-04-15	3.1500	3.4100	3.1500	3.4100	+17.586%	4	2,603	-32.551%
2026-04-09	2.8800	2.9000	2.8100	2.9000	-6.752%	100	2,602	-20.690%
2026-04-08	2.9300	3.1100	2.9300	3.1100	-4.308%	32	2,652	-26.045%
2026-04-01	3.0000	3.2500	3.0000	3.2500	+16.071%	28	2,680	-29.231%
2026-03-31	2.8000	2.8000	2.8000	2.8000	0.000%	1	2,652	-17.857%
2026-03-27	2.8000	2.8000	2.8000	2.8000	-4.110%	500	2,650	-17.857%
2026-03-25	2.9200	2.9200	2.9200	2.9200	+4.286%	1	2,151	-21.233%
2026-03-24	2.7400	2.8000	2.7400	2.8000	+0.719%	36	2,150	-17.857%
2026-03-23	2.7800	2.7800	2.7800	2.7800	-15.758%	1	2,114	-17.266%
2026-03-20	3.3000	3.3000	3.3000	3.3000	+0.917%	1	2,115	-30.303%
2026-03-19	3.2700	3.2700	3.2700	3.2700	-10.656%	1	2,114	-29.664%
2026-03-18	3.7500	3.7500	3.6600	3.6600	+6.706%	71	2,113	-37.158%
2026-03-17	3.4300	3.4300	3.4300	3.4300	-16.341%	10	2,042	-32.945%
2026-03-13	3.9700	4.1000	3.9700	4.1000	+9.333%	3	2,032	-43.902%
2026-03-12	4.5000	4.5000	3.7500	3.7500	-0.266%	33	2,029	-38.667%
2026-03-11	3.7000	4.4500	3.6700	3.7600	+7.123%	9	2,002	-38.830%
2026-03-10	3.5200	3.5900	3.4700	3.5100	+12.141%	400	2,007	-34.473%
2026-03-09	3.0500	3.2700	3.0500	3.1300	+18.113%	23	1,627	-26.518%
2026-02-26	2.6500	2.6500	2.6500	2.6500	+32.500%	4	1,626	-13.208%
2026-02-25	2.0000	2.0000	2.0000	2.0000	-9.091%	2	1,628	+15.000%
2026-02-24	2.2000	2.2000	2.2000	2.2000	-63.875%	2	1,628	+4.545%
2026-02-12	1.6700	6.0900	1.6700	6.0900	+176.818%	2	1,626	-62.233%
2026-02-06	2.2000	2.2000	2.2000	2.2000	-22.261%	1	1,625	+4.545%
2026-02-04	2.8300	2.8300	2.8300	2.8300	+19.409%	1	1,624	-18.728%
2026-02-03	2.3700	2.3700	2.3700	2.3700	-7.422%	14	1,624	-2.954%
2026-01-27	2.5600	2.5600	2.5600	2.5600	-32.808%	2	1,610	-10.156%
2026-01-22	3.6400	3.9000	3.6400	3.8100	-7.748%	5	1,610	-39.633%
2026-01-16	3.8200	4.1300	3.8200	4.1300	-7.191%	3	1,612	-44.310%
2026-01-15	4.4500	4.4500	4.4500	4.4500	+9.877%	11	1,612	-48.315%
2026-01-12	4.0500	4.0500	4.0500	4.0500	-10.200%	4	1,612	-43.210%
2026-01-08	4.1500	4.5100	4.1500	4.5100	+10.269%	5	1,616	-49.002%
2026-01-05	4.0000	4.0900	4.0000	4.0900	-3.310%	200	1,517	-43.765%
2025-12-19	4.1500	4.2300	4.1500	4.2300	-2.759%	4	1,517	-45.626%
2025-12-18	4.3500	4.3500	4.3500	4.3500	+2.594%	2	1,520	-47.126%
2025-12-17	4.2400	4.2400	4.2400	4.2400	-6.813%	1	1,522	-45.755%
2025-12-12	4.4500	4.5500	4.4500	4.5500	+11.794%	2	1,522	-49.451%
2025-12-11	4.0700	4.0700	4.0700	4.0700	+4.359%	1	1,524	-43.489%
2025-11-26	3.9000	3.9000	3.9000	3.9000	+18.182%	1	1,524	-41.026%
2025-11-21	2.6600	3.3000	2.6600	3.3000	+10.738%	16	1,524	-30.303%
2025-11-14	2.9800	2.9800	2.9800	2.9800	+7.971%	4	1,534	-22.819%
2025-11-13	2.8000	2.8100	2.7200	2.7600	+9.091%	40	1,530	-16.667%
2025-11-06	2.5800	3.1900	2.5300	2.5300	-21.429%	13	1,542	-9.091%
2025-11-03	2.9200	3.2200	2.9200	3.2200	+7.333%	39	1,582	-28.571%
2025-10-31	2.8500	3.0000	2.8500	3.0000	+27.119%	3	1,582	-23.333%
2025-10-30	2.2700	2.4000	2.2600	2.3600	-12.593%	26	1,584	-2.542%
2025-10-29	2.5000	2.7000	2.5000	2.7000	-34.146%	65	1,568	-14.815%
2025-10-22	4.1000	4.1000	4.1000	4.1000	+12.329%	1	1,573	-43.902%
2025-10-17	3.6000	3.6500	3.6000	3.6500	-3.439%	2	1,572	-36.986%
2025-10-14	3.7800	3.7800	3.7800	3.7800	-3.077%	4	1,570	-39.153%
2025-10-13	3.7500	3.9000	3.6500	3.9000	+4.000%	3	1,568	-41.026%
2025-10-10	3.7500	3.7500	3.7500	3.7500	-13.793%	3	1,567	-38.667%
2025-10-09	4.3500	4.3500	4.3500	4.3500	+2.353%	2	1,567	-47.126%
2025-10-08	5.1000	5.1000	4.2500	4.2500	-11.458%	9	1,567	-45.882%
2025-10-07	4.9000	4.9000	4.8000	4.8000	-20.000%	2	1,565	-52.083%
2025-10-06	6.0000	6.0000	6.0000	6.0000	-5.363%	1	1,565	-61.667%
2025-10-03	6.3400	6.3400	6.3400	6.3400	-5.655%	1	1,565	-63.722%
2025-09-29	6.5000	6.8000	6.5000	6.7200	+17.895%	10	1,565	-65.774%
2025-09-23	5.7000	5.7000	5.7000	5.7000	+5.556%	20	1,568	-59.649%
2025-09-18	5.4000	5.4000	5.4000	5.4000	-2.174%	15	1,568	-57.407%
2025-09-15	5.5200	5.5200	5.5200	5.5200	+5.143%	1	1,577	-58.333%
2025-09-12	5.2500	5.2500	5.2400	5.2500	-0.943%	10	1,577	-56.190%
2025-09-09	5.6500	5.7000	5.3000	5.3000	+4.950%	44	1,583	-56.604%
2025-09-04	4.9000	5.0500	4.9000	5.0500	+5.208%	2	1,603	-54.455%
2025-09-03	5.2500	5.2500	4.8000	4.8000	-9.434%	29	1,602	-52.083%
2025-09-02	5.3500	5.3500	5.3000	5.3000	-12.106%	3	1,576	-56.604%
2025-08-28	6.0300	6.0300	6.0300	6.0300	+4.870%	27	1,575	-61.857%
2025-08-26	5.7500	5.7500	5.7500	5.7500	0.000%	3	1,586	-60.000%
2025-08-22	5.6600	5.7500	5.6600	5.7500	+19.295%	12	1,586	-60.000%
2025-08-21	4.8200	4.8200	4.8200	4.8200	-3.984%	2	1,591	-52.282%
2025-08-20	4.9500	5.0200	4.9500	5.0200	-5.461%	28	1,591	-54.183%
2025-08-19	5.3100	5.3100	5.3100	5.3100	+0.189%	1	1,583	-56.685%
2025-08-18	5.3200	5.3200	5.3000	5.3000	+3.922%	6	1,582	-56.604%
2025-08-15	5.1000	5.1000	5.1000	5.1000	+4.082%	2	1,582	-54.902%
2025-08-14	5.0600	5.0600	4.9000	4.9000	-5.405%	5	1,582	-53.061%
2025-08-13	5.1800	5.1800	5.1800	5.1800	+12.609%	2	1,581	-55.598%
2025-08-12	4.6000	4.6000	4.6000	4.6000	+4.784%	4	1,579	-50.000%
2025-08-11	4.3900	4.3900	4.3900	4.3900	-6.596%	12	1,579	-47.608%
2025-08-07	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,591	-51.064%
2025-08-06	5.0000	5.0000	5.0000	5.0000	+1.010%	11	1,591	-54.000%
2025-08-05	4.9600	5.0500	4.8500	4.9500	-1.980%	248	1,581	-53.535%
2025-08-04	5.4500	5.5000	4.9700	5.0500	-8.182%	2,582	1,694	-54.455%
2025-08-01	5.5000	5.5000	5.5000	5.5000	-29.487%	12	2,933	-58.182%
2025-07-24	7.8000	7.8000	7.8000	7.8000	-9.302%	1	2,933	-70.513%
2025-07-23	8.6000	8.6000	8.6000	8.6000	+2.138%	10	2,932	-73.256%
2025-07-01	8.3500	8.4200	8.3500	8.4200	+5.912%	2	2,922	-72.684%
2025-06-26	7.9500	7.9500	7.9500	7.9500	+1.274%	6	2,922	-71.069%
2025-06-20	7.8500	7.8500	7.8500	7.8500	+15.441%	2	2,922	-70.701%
2025-06-18	6.8000	6.8000	6.8000	6.8000	+0.741%	1	2,924	-66.176%
2025-06-13	6.7500	6.7500	6.7500	6.7500	-6.897%	2	2,924	-65.926%
2025-06-12	7.4000	7.5000	7.2500	7.2500	-4.605%	7	2,923	-68.276%
2025-06-11	7.5500	7.7000	7.5500	7.6000	-3.553%	7	2,928	-69.737%
2025-06-10	7.8800	7.8800	7.8800	7.8800	+13.381%	1	2,923	-70.812%
2025-06-09	6.9500	6.9500	6.9500	6.9500	+8.087%	1	2,922	-66.906%
2025-06-05	6.4300	6.4300	6.4300	6.4300	-22.343%	20	2,922	-64.230%
2025-05-21	8.2800	8.2800	8.2800	8.2800	-12.381%	1	2,902	-72.222%
2025-05-12	9.4500	9.4500	9.4500	9.4500	+14.545%	3	2,903	-75.661%
2025-05-09	8.2500	8.2500	8.2500	8.2500	+3.904%	2	2,906	-72.121%
2025-05-05	7.9400	7.9400	7.9400	7.9400	-0.750%	20	2,907	-71.033%
2025-04-23	8.0000	8.0000	8.0000	8.0000	+12.518%	7	2,887	-71.250%
2025-04-17	7.1100	7.1100	7.1100	7.1100	+9.217%	1	2,879	-67.651%
2025-04-16	6.5100	6.5100	6.5100	6.5100	-11.789%	1	2,879	-64.670%
2025-04-11	6.4700	7.4400	6.3500	7.3800	+3.361%	1,106	2,879	-68.835%
2025-04-10	7.5100	7.5100	7.0400	7.1400	-7.633%	1,540	3,305	-67.787%
2025-04-09	7.3500	8.1400	7.2300	7.7300	+18.015%	1,792	1,796	-70.246%
2025-04-08	6.5500	6.5500	6.5500	6.5500	-0.758%	5	16	-64.885%
2025-04-07	6.6000	6.6000	6.6000	6.6000	+10.000%	1	16	-65.152%
2025-04-03	6.0000	6.0000	6.0000	6.0000	-16.084%	1	16	-61.667%
2025-04-02	6.8900	7.1500	6.8900	7.1500	+19.167%	9	16	-67.832%
2025-03-31	6.0000	6.0000	6.0000	6.0000	-12.281%	1	12	-61.667%
2025-03-28	6.8400	6.8400	6.8400	6.8400	-4.336%	4	11	-66.374%
2025-03-27	7.6000	7.6000	7.1500	7.1500	-7.143%	2	11	-67.832%
2025-03-26	7.7000	7.7000	7.7000	7.7000	-4.110%	1	9	-70.130%
2025-03-14	8.0300	8.0300	8.0300	8.0300	+8.514%	2	8	-71.357%
2025-03-13	7.4000	7.4000	7.4000	7.4000	-5.492%	1	7	-68.919%
2025-03-12	7.9000	7.9000	7.8300	7.8300	-16.257%	2	7	-70.626%
2025-03-06	9.5000	9.5000	9.3500	9.3500	0.000%	2	4	-75.401%
2025-03-05	9.3500	9.3500	9.3500	9.3500	-17.621%	2	4	-75.401%
2025-01-08	11.3500	11.3500	11.3500	11.3500	-4.782%	2	2	-79.736%
2024-12-19	11.9200	11.9200	11.9200	11.9200	0.000%	2	2	-80.705%