Dark

CZR20270115C30
CZR Jan 15 2027 30.00 Call (CZR270115C00030000)
option OPRA

EOD

Jul 2, 2026

1.42+1.429%(+0.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.8100	1.4200	0.8100	1.4200	+1.429%	2	2,117	0.000%
2026-06-30	1.4000	1.4000	1.4000	1.4000	-21.348%	50	2,117	+1.429%
2026-06-25	1.7500	2.0500	1.3000	1.7800	+286.957%	702	2,167	-20.225%
2026-06-15	0.5200	0.5200	0.4600	0.4600	-54.000%	4	2,302	+208.696%
2026-06-10	0.8000	1.0000	0.8000	1.0000	+35.135%	4	2,302	+42.000%
2026-06-08	0.7400	0.7400	0.7400	0.7400	+57.447%	4	2,304	+91.892%
2026-06-05	0.4700	0.4700	0.4700	0.4700	-32.857%	200	2,300	+202.128%
2026-06-03	0.8300	0.8300	0.7000	0.7000	0.000%	3	2,500	+102.857%
2026-06-02	0.6800	0.7000	0.6800	0.7000	-21.348%	19	2,503	+102.857%
2026-06-01	1.0000	1.0000	0.8200	0.8900	+78.000%	215	2,522	+59.551%
2026-05-29	0.5000	0.5000	0.5000	0.5000	-35.065%	2	2,324	+184.000%
2026-05-28	0.8000	0.9800	0.4100	0.7700	-67.511%	84	2,324	+84.416%
2026-05-26	2.3700	2.3700	2.3700	2.3700	-3.265%	1	2,302	-40.084%
2026-05-22	1.7800	2.5000	1.7800	2.4500	+16.667%	35	2,297	-42.041%
2026-05-18	2.1000	2.1000	2.1000	2.1000	-9.483%	136	2,297	-32.381%
2026-05-15	2.0500	2.3200	2.0500	2.3200	+36.471%	12	2,161	-38.793%
2026-05-14	1.7000	1.7000	1.7000	1.7000	-19.048%	10	2,171	-16.471%
2026-05-12	2.1000	2.1000	2.1000	2.1000	-4.110%	12	2,180	-32.381%
2026-05-11	2.1100	2.2100	2.0000	2.1900	+4.286%	356	2,180	-35.160%
2026-05-08	2.1000	2.1000	2.1000	2.1000	-4.977%	1	2,162	-32.381%
2026-05-07	2.2100	2.2100	2.2100	2.2100	-5.556%	32	2,163	-35.747%
2026-05-06	2.3900	2.3900	2.3400	2.3400	-2.500%	2	2,131	-39.316%
2026-05-04	2.4000	2.4000	2.4000	2.4000	-5.138%	5	2,131	-40.833%
2026-05-01	2.5000	2.5300	2.5000	2.5300	-0.784%	4	2,124	-43.874%
2026-04-27	2.5500	2.5500	2.5500	2.5500	+7.595%	10	2,124	-44.314%
2026-04-24	2.3700	2.3700	2.3700	2.3700	+6.757%	6	2,114	-40.084%
2026-04-22	2.4700	2.4700	2.1600	2.2200	+8.824%	44	2,120	-36.036%
2026-04-21	2.0400	2.0400	2.0400	2.0400	-6.422%	10	2,088	-30.392%
2026-04-20	2.1800	2.1800	2.1800	2.1800	-3.111%	1	2,088	-34.862%
2026-04-16	2.2500	2.2500	2.2500	2.2500	+28.571%	6	2,088	-36.889%
2026-04-10	1.7500	1.7500	1.7500	1.7500	-5.914%	2	2,084	-18.857%
2026-04-09	1.8600	1.8600	1.8600	1.8600	-9.268%	1	2,086	-23.656%
2026-04-08	2.0400	2.0500	2.0400	2.0500	+0.490%	3	2,087	-30.732%
2026-04-06	2.0600	2.0600	2.0400	2.0400	-5.116%	2	2,086	-30.392%
2026-04-01	2.3100	2.3100	2.1500	2.1500	+42.384%	6	2,085	-33.953%
2026-03-30	1.5100	1.5100	1.5100	1.5100	-5.031%	3	2,084	-5.960%
2026-03-27	1.6500	1.6500	1.5900	1.5900	-18.462%	2	2,084	-10.692%
2026-03-26	1.8000	1.9500	1.8000	1.9500	+23.418%	20	2,084	-27.179%
2026-03-25	1.9000	2.0200	1.5800	1.5800	-10.227%	94	2,084	-10.127%
2026-03-23	1.8000	2.1600	1.6100	1.7600	-4.865%	50	1,990	-19.318%
2026-03-20	1.8500	1.8500	1.8500	1.8500	-13.551%	1	1,948	-23.243%
2026-03-19	2.3800	2.3800	2.1400	2.1400	-4.889%	28	1,948	-33.645%
2026-03-18	2.2000	2.2500	2.2000	2.2500	-0.881%	2	1,928	-36.889%
2026-03-17	2.3000	2.3000	2.2700	2.2700	+5.581%	2	1,928	-37.445%
2026-03-16	2.3500	2.3500	2.0100	2.1500	-22.662%	235	1,928	-33.953%
2026-03-13	2.7800	2.7800	2.7800	2.7800	+1.091%	1	2,142	-48.921%
2026-03-12	3.1000	3.2300	2.7500	2.7500	-0.722%	42	2,141	-48.364%
2026-03-11	2.7500	3.4000	2.7500	2.7700	+22.566%	3	2,158	-48.736%
2026-03-10	2.2600	2.2600	2.2600	2.2600	-1.739%	10	2,157	-37.168%
2026-03-09	2.0000	2.3000	2.0000	2.3000	+2.222%	11	2,157	-38.261%
2026-03-03	2.2500	2.2500	2.2500	2.2500	+2.273%	1	2,157	-36.889%
2026-03-02	2.2000	2.2000	2.2000	2.2000	+10.000%	10	2,156	-35.455%
2026-02-27	2.2500	2.5200	2.0000	2.0000	+21.212%	382	2,156	-29.000%
2026-02-23	1.6900	1.6900	1.6500	1.6500	-28.261%	9	1,866	-13.939%
2026-02-19	2.3000	2.3000	2.3000	2.3000	+9.005%	20	1,867	-38.261%
2026-02-18	2.1900	2.3000	1.8700	2.1100	+81.897%	60	1,867	-32.701%
2026-02-17	1.1600	1.1600	1.1600	1.1600	-22.667%	1	1,811	+22.414%
2026-02-13	1.5000	1.5000	1.5000	1.5000	-19.786%	40	1,771	-5.333%
2026-02-05	2.0000	2.0000	1.8700	1.8700	-22.407%	40	1,771	-24.064%
2026-02-04	2.1400	2.4100	2.1400	2.4100	+33.889%	45	1,768	-41.079%
2026-01-30	1.8500	1.8500	1.8000	1.8000	-10.891%	17	1,768	-21.111%
2026-01-29	2.0200	2.0200	2.0200	2.0200	+1.000%	3	1,767	-29.703%
2026-01-28	2.0000	2.0000	2.0000	2.0000	-29.078%	40	1,764	-29.000%
2026-01-23	2.8200	2.8200	2.8200	2.8200	-5.686%	1	1,724	-49.645%
2026-01-22	3.1000	3.1800	2.9900	2.9900	+8.727%	14	1,725	-52.508%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-0.362%	1	1,717	-48.364%
2026-01-20	2.8000	2.9000	2.7300	2.7600	-22.254%	19	1,716	-48.551%
2026-01-15	3.5000	3.5500	3.5000	3.5500	-0.281%	3	1,705	-60.000%
2026-01-13	3.1000	3.5600	3.1000	3.5600	+3.488%	221	1,705	-60.112%
2026-01-05	3.4100	3.4400	3.3900	3.4400	+14.286%	200	1,481	-58.721%
2026-01-02	3.0100	3.0100	3.0100	3.0100	+3.793%	1	1,481	-52.824%
2025-12-31	3.1000	3.1000	2.9000	2.9000	-17.143%	619	1,092	-51.034%
2025-12-18	3.5000	3.5000	3.5000	3.5000	0.000%	7	1,092	-59.429%
2025-12-16	3.5000	3.5000	3.5000	3.5000	+1.449%	7	1,085	-59.429%
2025-12-15	3.4500	3.4500	3.4500	3.4500	-5.479%	5	1,078	-58.841%
2025-12-11	3.4700	3.6500	3.4700	3.6500	+8.955%	2	1,083	-61.096%
2025-12-09	3.4000	3.4000	3.3500	3.3500	-5.634%	182	1,083	-57.612%
2025-12-08	3.4600	3.5500	3.4500	3.5500	+2.011%	180	1,193	-60.000%
2025-12-03	3.4800	3.4800	3.4800	3.4800	+5.455%	3	1,312	-59.195%
2025-12-02	3.3000	3.3000	3.3000	3.3000	-0.602%	1	1,312	-56.970%
2025-11-26	3.3000	3.4000	3.3000	3.3200	+26.718%	12	1,318	-57.229%
2025-11-24	2.6200	2.6200	2.6200	2.6200	+4.800%	3	1,318	-45.802%
2025-11-21	2.5000	2.5000	2.5000	2.5000	+2.041%	1	1,321	-43.200%
2025-11-19	2.4500	2.4500	2.4500	2.4500	-8.582%	40	1,322	-42.041%
2025-11-18	2.6800	2.6800	2.6800	2.6800	0.000%	8	1,282	-47.015%
2025-11-17	2.6000	2.6900	2.5500	2.6800	+11.203%	117	1,282	-47.015%
2025-11-14	2.3500	2.4100	2.3500	2.4100	+7.111%	4	1,377	-41.079%
2025-11-13	2.3100	2.4200	2.2500	2.2500	-6.250%	62	1,381	-36.889%
2025-11-12	3.0000	3.0000	2.4000	2.4000	+9.091%	183	1,443	-40.833%
2025-11-06	2.3000	2.3000	2.2000	2.2000	-17.293%	2	1,260	-35.455%
2025-11-05	2.6600	2.6600	2.6600	2.6600	-8.591%	1	1,258	-46.617%
2025-11-03	2.8000	2.9100	2.8000	2.9100	+15.476%	12	1,249	-51.203%
2025-10-31	2.3200	2.6800	2.3200	2.5200	+20.000%	8	1,249	-43.651%
2025-10-30	1.8500	2.1500	1.8500	2.1000	+5.000%	22	1,252	-32.381%
2025-10-29	3.0000	3.0000	2.0000	2.0000	-35.484%	94	1,253	-29.000%
2025-10-28	3.2000	3.2500	3.1000	3.1000	-7.463%	148	1,159	-54.194%
2025-10-24	3.6000	3.6000	3.3000	3.3500	-9.459%	9	1,011	-57.612%
2025-10-23	3.7000	3.7000	3.7000	3.7000	+10.448%	20	1,010	-61.622%
2025-10-22	3.3500	3.3500	3.3500	3.3500	-4.286%	1	990	-57.612%
2025-10-21	3.5000	3.5000	3.5000	3.5000	+6.061%	66	989	-59.429%
2025-10-20	3.1800	3.3000	3.1800	3.3000	+7.492%	8	1,024	-56.970%
2025-10-17	3.0700	3.0700	3.0700	3.0700	-0.325%	4	1,020	-53.746%
2025-10-16	3.2700	3.2700	3.0800	3.0800	-12.000%	187	1,016	-53.896%
2025-10-10	3.5000	3.5000	3.5000	3.5000	-8.136%	20	850	-59.429%
2025-10-08	3.9000	3.9000	3.8100	3.8100	-15.333%	2	850	-62.730%
2025-10-07	4.7600	4.7800	4.5000	4.5000	-13.462%	12	841	-68.444%
2025-10-06	5.2000	5.2000	5.2000	5.2000	+7.216%	10	841	-72.692%
2025-10-01	4.8500	4.8500	4.8500	4.8500	-9.346%	10	831	-70.722%
2025-09-30	5.5000	5.5000	5.3500	5.3500	-10.084%	11	821	-73.458%
2025-09-29	5.9000	5.9500	5.9000	5.9500	+25.263%	202	820	-76.134%
2025-09-25	4.7400	4.7500	4.7400	4.7500	+4.396%	12	620	-70.105%
2025-09-23	4.5500	4.5500	4.5500	4.5500	-0.655%	1	618	-68.791%
2025-09-16	4.5800	4.5800	4.5800	4.5800	-1.927%	2	619	-68.996%
2025-09-15	4.6700	4.6700	4.6700	4.6700	+3.548%	6	617	-69.593%
2025-09-12	4.5100	4.5100	4.5100	4.5100	-3.011%	2	623	-68.514%
2025-09-11	4.6500	4.6500	4.6500	4.6500	-3.125%	2	625	-69.462%
2025-08-27	4.8000	4.8000	4.8000	4.8000	-5.882%	2	627	-70.417%
2025-08-26	5.1000	5.1000	5.1000	5.1000	+3.239%	1	624	-72.157%
2025-08-22	4.2100	4.9400	4.2100	4.9400	+12.273%	26	624	-71.255%
2025-08-19	4.4000	4.4000	4.4000	4.4000	-3.720%	2	634	-67.727%
2025-08-18	4.5700	4.5700	4.5700	4.5700	+7.026%	6	636	-68.928%
2025-08-14	4.2700	4.2700	4.2700	4.2700	-1.613%	3	636	-66.745%
2025-08-13	4.3500	4.3500	4.3400	4.3400	+12.145%	3	636	-67.281%
2025-08-12	3.8700	3.8700	3.8700	3.8700	+8.403%	3	636	-63.307%
2025-08-11	3.5700	3.5700	3.5700	3.5700	-6.053%	4	636	-60.224%
2025-08-08	3.8000	3.8000	3.8000	3.8000	-12.644%	2	636	-62.632%
2025-08-06	4.3200	4.3500	4.3200	4.3500	+1.163%	7	637	-67.356%
2025-08-05	4.3000	4.3000	4.3000	4.3000	-8.511%	1	632	-66.977%
2025-08-04	4.6500	4.7000	4.6500	4.7000	-10.476%	9	635	-69.787%
2025-07-31	5.7000	5.7000	5.2500	5.2500	-12.207%	43	638	-72.952%
2025-07-30	6.0000	6.0000	5.9800	5.9800	-6.270%	85	656	-76.254%
2025-07-29	6.3800	6.3800	6.3800	6.3800	-12.603%	1	741	-77.743%
2025-07-28	7.6000	7.6500	7.3000	7.3000	+2.098%	17	740	-80.548%
2025-07-25	7.1500	7.1500	7.1500	7.1500	-5.298%	2	735	-80.140%
2025-07-23	7.6000	7.6500	7.5500	7.5500	-9.036%	6	733	-81.192%
2025-07-17	8.3000	8.3000	8.3000	8.3000	+8.781%	10	730	-82.892%
2025-07-16	7.6700	7.6700	7.6300	7.6300	+1.733%	70	730	-81.389%
2025-07-14	7.5000	7.5000	7.5000	7.5000	-11.765%	2	720	-81.067%
2025-07-10	8.5000	8.5000	8.5000	8.5000	+10.390%	1	720	-83.294%
2025-07-07	7.7000	7.7000	7.7000	7.7000	+1.852%	1	720	-81.558%
2025-07-03	7.6900	7.6900	7.5600	7.5600	+8.777%	25	704	-81.217%
2025-06-30	6.9500	6.9500	6.9500	6.9500	-1.418%	100	704	-79.568%
2025-06-26	7.0500	7.0500	7.0500	7.0500	+8.462%	1	704	-79.858%
2025-06-18	6.5000	6.5000	6.5000	6.5000	+18.182%	1	705	-78.154%
2025-06-13	5.5000	5.5000	5.5000	5.5000	-14.729%	2	705	-74.182%
2025-06-12	6.4000	6.6000	6.4000	6.4500	-7.857%	6	708	-77.984%
2025-06-11	7.0000	7.0000	7.0000	7.0000	+26.126%	1	708	-79.714%
2025-06-05	5.5500	5.5500	5.5500	5.5500	-6.723%	1	708	-74.414%
2025-06-03	6.0000	6.0000	5.9500	5.9500	+2.410%	18	707	-76.134%
2025-06-02	5.8700	5.8700	5.8100	5.8100	-11.970%	6	716	-75.559%
2025-05-29	6.6000	6.6000	6.6000	6.6000	-7.042%	2	715	-78.485%
2025-05-28	6.9700	7.1000	6.9700	7.1000	-1.389%	2	715	-80.000%
2025-05-27	6.9800	7.2000	6.9700	7.2000	+0.699%	4	715	-80.278%
2025-05-23	6.8600	7.1500	6.8600	7.1500	-1.651%	28	712	-80.140%
2025-05-22	6.4600	7.2700	6.4600	7.2700	-4.967%	4	712	-80.468%
2025-05-21	7.8100	7.8400	7.4700	7.6500	-13.851%	8	711	-81.438%
2025-05-14	8.7500	8.8800	8.7500	8.8800	+1.024%	709	711	-84.009%
2025-05-12	8.2500	9.2100	8.2500	8.7900	+14.902%	148	1,167	-83.845%
2025-05-08	7.6500	7.6500	7.6500	7.6500	+15.038%	4	1,310	-81.438%
2025-05-05	6.6500	6.6500	6.6500	6.6500	-2.206%	1	1,314	-78.647%
2025-04-30	6.8000	6.8000	6.8000	6.8000	-9.333%	1	1,315	-79.118%
2025-04-28	7.5000	7.5000	7.5000	7.5000	-1.575%	5	1,316	-81.067%
2025-04-25	7.6200	7.6200	7.6200	7.6200	-4.631%	2	1,311	-81.365%
2025-04-23	7.9900	7.9900	7.9900	7.9900	+22.923%	1	1,312	-82.228%
2025-04-22	6.5000	6.5000	6.5000	6.5000	-4.271%	100	1,313	-78.154%
2025-04-14	6.7900	6.7900	6.7900	6.7900	-12.500%	1	1,213	-79.087%
2025-04-09	7.7600	7.7600	7.7600	7.7600	+34.489%	1	1,212	-81.701%
2025-04-07	5.7900	5.7900	5.7700	5.7700	+8.868%	9	1,213	-75.390%
2025-04-04	5.0000	5.3000	4.8100	5.3000	+0.379%	1,006	1,212	-73.208%
2025-04-03	5.1000	5.2800	5.1000	5.2800	-20.602%	4	711	-73.106%
2025-04-02	6.0800	6.6500	5.9700	6.6500	+20.253%	544	711	-78.647%
2025-03-31	5.5200	5.5300	5.5200	5.5300	-7.833%	238	561	-74.322%
2025-03-28	6.5000	6.5100	6.0000	6.0000	-17.469%	24	699	-76.333%
2025-03-24	7.2700	7.2700	7.2700	7.2700	+8.507%	1	687	-80.468%
2025-03-21	7.2500	7.2500	6.7000	6.7000	-16.250%	4	688	-78.806%
2025-03-20	8.0000	8.0000	8.0000	8.0000	-1.840%	1	686	-82.250%
2025-03-19	8.1000	8.3000	7.9300	8.1500	+11.644%	41	687	-82.577%
2025-03-14	7.3000	7.3000	7.3000	7.3000	+1.813%	4	648	-80.548%
2025-03-12	7.1700	7.1700	7.1700	7.1700	+2.282%	1	650	-80.195%
2025-03-10	7.1500	7.5000	7.0100	7.0100	-7.152%	3	650	-79.743%
2025-03-07	7.4000	7.5500	7.4000	7.5500	-14.977%	6	649	-81.192%
2025-03-04	7.7800	8.9000	7.7800	8.8800	-15.186%	260	646	-84.009%
2025-03-03	10.4700	10.4700	10.4700	10.4700	-4.818%	1	391	-86.437%
2025-02-27	11.0000	11.0000	11.0000	11.0000	-1.786%	1	391	-87.091%
2025-02-26	11.2000	11.2000	11.2000	11.2000	-14.504%	2	391	-87.321%
2025-02-21	13.1000	13.1000	13.1000	13.1000	-13.816%	2	391	-89.160%
2025-02-13	15.0000	15.2000	14.3500	15.2000	+19.968%	41	390	-90.658%
2025-02-07	12.6700	12.6700	12.6700	12.6700	-4.737%	2	351	-88.792%
2025-02-06	13.3000	13.3000	13.3000	13.3000	+3.906%	2	351	-89.323%
2025-02-04	12.8000	12.8000	12.8000	12.8000	-3.396%	1	353	-88.906%
2025-01-30	12.2500	13.2500	12.2500	13.2500	+4.331%	4	354	-89.283%
2025-01-28	12.4300	12.7000	12.4300	12.7000	+5.833%	16	354	-88.819%
2025-01-27	12.0000	12.0000	12.0000	12.0000	-2.834%	2	354	-88.167%
2025-01-24	12.3500	12.3500	12.3500	12.3500	+6.926%	20	352	-88.502%
2025-01-14	10.8700	11.5500	10.8700	11.5500	+10.000%	254	342	-87.706%
2025-01-13	9.7500	10.5000	9.7500	10.5000	+6.599%	13	327	-86.476%
2025-01-10	9.5000	9.8600	9.5000	9.8500	-3.431%	488	339	-85.584%
2025-01-08	10.2000	10.2000	10.2000	10.2000	-15.000%	12	90	-86.078%
2025-01-06	12.0000	12.0000	12.0000	12.0000	+13.422%	15	75	-88.167%
2025-01-02	10.5800	10.5800	10.5800	10.5800	-8.793%	1	75	-86.578%
2024-12-31	11.6000	11.6000	11.6000	11.6000	+3.571%	30	46	-87.759%
2024-12-23	11.2000	11.2000	11.2000	11.2000	+1.357%	1	46	-87.321%
2024-12-20	11.0400	11.0500	11.0400	11.0500	-2.900%	30	46	-87.149%
2024-12-19	11.1000	11.3800	11.1000	11.3800	-5.167%	2	17	-87.522%
2024-12-18	12.0000	12.0000	12.0000	12.0000	-15.194%	5	16	-88.167%
2024-11-20	14.0000	14.1500	14.0000	14.1500	+1.071%	10	11	-89.965%
2024-11-18	14.0000	14.0000	14.0000	14.0000	-6.667%	10	11	-89.857%
2024-11-15	15.0000	15.0000	15.0000	15.0000	0.000%	2	1	-90.533%