Dark

CZR20270115C33
CZR Jan 15 2027 33.00 Call (CZR270115C00033000)
option OPRA

EOD

Sep 23, 2026

0.0100-66.667%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.0100	0.0100	0.0100	0.0100	-66.667%	20	2,433	0.000%
2026-09-14	0.0300	0.0300	0.0300	0.0300	0.000%	294	2,433	-66.667%
2026-09-02	0.0300	0.0400	0.0300	0.0300	-40.000%	7	2,139	-66.667%
2026-08-24	0.0500	0.0500	0.0500	0.0500	+25.000%	16	2,133	-80.000%
2026-08-21	0.0400	0.0400	0.0400	0.0400	-55.556%	2	2,133	-75.000%
2026-08-20	0.0900	0.0900	0.0900	0.0900	+80.000%	3	2,133	-88.889%
2026-08-17	0.0400	0.0800	0.0400	0.0500	0.000%	68	2,133	-80.000%
2026-08-14	0.0800	0.0800	0.0500	0.0500	-16.667%	362	2,133	-80.000%
2026-08-13	0.0800	0.0800	0.0600	0.0600	-76.000%	24	1,933	-83.333%
2026-07-21	0.2800	0.3800	0.2500	0.2500	+66.667%	75	1,934	-96.000%
2026-07-20	0.1600	0.1600	0.1500	0.1500	-11.765%	4	1,869	-93.333%
2026-07-16	0.1700	0.1700	0.1700	0.1700	-63.830%	1	1,871	-94.118%
2026-07-10	0.4700	0.4700	0.2600	0.4700	+56.667%	8	1,871	-97.872%
2026-07-06	0.3800	0.3800	0.3000	0.3000	+20.000%	30	1,871	-96.667%
2026-07-02	0.3200	0.3200	0.2500	0.2500	+66.667%	4	1,846	-96.000%
2026-06-29	0.1500	0.1500	0.1500	0.1500	+275.000%	5	1,846	-93.333%
2026-06-22	0.0100	0.0400	0.0100	0.0400	0.000%	102	1,851	-75.000%
2026-06-12	0.0400	0.0400	0.0400	0.0400	-84.615%	3	1,920	-75.000%
2026-06-10	0.2100	0.2600	0.2100	0.2600	+2,500.000%	168	1,923	-96.154%
2026-06-08	0.0100	0.0100	0.0100	0.0100	0.000%	3	1,923	0.000%
2026-06-05	0.0600	0.0600	0.0100	0.0100	0.000%	6	1,923	0.000%
2026-06-04	0.0100	0.0100	0.0100	0.0100	-92.308%	39	1,923	0.000%
2026-06-03	0.2200	0.2200	0.1300	0.1300	+1,200.000%	6	1,923	-92.308%
2026-06-02	0.0100	0.0100	0.0100	0.0100	-90.000%	20	1,921	0.000%
2026-06-01	0.1000	0.1000	0.1000	0.1000	0.000%	5	1,921	-90.000%
2026-05-29	0.3300	0.3300	0.1000	0.1000	-54.545%	14	1,921	-90.000%
2026-05-28	0.2300	0.2300	0.2200	0.2200	-77.551%	13	1,921	-95.455%
2026-05-26	0.9800	0.9800	0.9800	0.9800	+1.031%	1	1,921	-98.980%
2026-05-22	0.9800	0.9800	0.9700	0.9700	+2.105%	3	1,918	-98.969%
2026-05-21	0.9500	0.9500	0.9500	0.9500	+11.765%	97	1,821	-98.947%
2026-05-20	0.9400	1.1800	0.8500	0.8500	-18.269%	232	1,821	-98.824%
2026-05-15	1.0500	1.0500	1.0200	1.0400	+235.484%	158	1,751	-99.038%
2026-05-12	0.7500	0.9500	0.3100	0.3100	-73.043%	3	1,601	-96.774%
2026-05-08	1.1500	1.1500	1.1500	1.1500	+21.053%	1	1,601	-99.130%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-9.524%	39	1,601	-98.947%
2026-05-01	1.0500	1.0500	1.0500	1.0500	-4.545%	12	1,550	-99.048%
2026-04-27	1.0900	1.1300	1.0200	1.1000	0.000%	87	1,550	-99.091%
2026-04-24	0.8900	1.1000	0.8900	1.1000	+13.402%	2	1,465	-99.091%
2026-04-23	0.9700	0.9700	0.9700	0.9700	0.000%	1	1,465	-98.969%
2026-04-22	0.9700	0.9700	0.9700	0.9700	-9.346%	1	1,465	-98.969%
2026-04-21	0.8000	1.0700	0.8000	1.0700	+7.000%	69	1,403	-99.065%
2026-04-20	1.2500	1.2500	0.9600	1.0000	-9.091%	4	1,403	-99.000%
2026-04-17	1.5000	1.5000	1.0300	1.1000	+10.000%	1,183	1,401	-99.091%
2026-04-15	1.0000	1.0000	1.0000	1.0000	+1.010%	2	1,957	-99.000%
2026-04-08	0.8600	0.9900	0.8600	0.9900	+28.571%	132	1,957	-98.990%
2026-03-31	0.7700	0.7700	0.7700	0.7700	+40.000%	5	1,977	-98.701%
2026-03-25	0.7000	0.7500	0.5500	0.5500	-15.385%	235	1,977	-98.182%
2026-03-24	0.4500	0.6500	0.4500	0.6500	-1.515%	10	1,742	-98.462%
2026-03-23	1.0100	1.0100	0.6400	0.6600	-26.667%	267	1,742	-98.485%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-31.818%	4	1,792	-98.889%
2026-03-13	1.3300	1.6100	1.2000	1.3200	-13.158%	449	1,788	-99.242%
2026-03-12	1.7800	2.1900	1.5100	1.5200	0.000%	774	1,424	-99.342%
2026-03-11	1.5200	1.5200	1.5200	1.5200	+2.013%	11	675	-99.342%
2026-03-09	1.5100	1.5100	1.4900	1.4900	+15.504%	208	675	-99.329%
2026-03-06	1.2900	1.2900	1.2900	1.2900	+7.500%	86	478	-99.225%
2026-03-05	1.2000	1.2000	1.2000	1.2000	+29.032%	2	392	-99.167%
2026-03-04	1.5500	1.5800	0.8300	0.9300	-42.236%	33	390	-98.925%
2026-02-27	1.6100	1.6100	1.6100	1.6100	-37.354%	1	390	-99.379%
2026-02-26	1.3500	2.5700	1.3500	2.5700	+99.225%	77	389	-99.611%
2026-02-24	1.2800	1.2900	1.2800	1.2900	+8.403%	16	388	-99.225%
2026-02-23	1.4800	1.4800	1.1900	1.1900	-26.087%	15	389	-99.160%
2026-02-20	1.6000	1.6100	1.6000	1.6100	-4.167%	14	389	-99.379%
2026-02-19	1.6800	1.6800	1.6800	1.6800	-1.176%	10	389	-99.405%
2026-02-18	2.5800	2.5800	1.3400	1.7000	+66.667%	20	379	-99.412%
2026-02-13	1.0000	1.0200	1.0000	1.0200	-14.286%	2	367	-99.020%
2026-02-12	1.1900	1.1900	1.1900	1.1900	-9.848%	2	367	-99.160%
2026-02-06	1.3300	1.3300	1.3200	1.3200	-11.409%	14	367	-99.242%
2026-02-05	1.4900	1.5000	1.4800	1.4900	-5.696%	18	367	-99.329%
2026-02-04	1.6300	1.6300	1.5700	1.5800	+5.333%	200	367	-99.367%
2026-01-29	1.5000	1.5000	1.5000	1.5000	-38.525%	1	367	-99.333%
2026-01-22	2.6700	2.6700	2.4400	2.4400	+10.909%	3	367	-99.590%
2026-01-20	2.2000	2.2000	2.2000	2.2000	-13.725%	55	368	-99.545%
2026-01-16	2.3700	2.5500	2.3700	2.5500	-8.929%	38	326	-99.608%
2025-12-18	2.8000	2.8000	2.8000	2.8000	+48.936%	1	326	-99.643%
2025-11-13	1.8800	1.8800	1.8800	1.8800	-10.476%	3	327	-99.468%
2025-11-04	2.1000	2.1000	2.1000	2.1000	-4.545%	1	327	-99.524%
2025-11-03	2.2000	2.2000	2.2000	2.2000	-4.348%	10	322	-99.545%
2025-10-17	2.3000	2.3000	2.3000	2.3000	-8.000%	3	323	-99.565%
2025-10-10	2.5000	2.5000	2.5000	2.5000	-16.667%	1	323	-99.600%
2025-10-09	2.9000	3.0000	2.9000	3.0000	0.000%	2	322	-99.667%
2025-10-08	3.0000	3.0000	3.0000	3.0000	-11.765%	1	320	-99.667%
2025-10-07	3.8300	3.8300	3.4000	3.4000	-22.727%	4	321	-99.706%
2025-10-03	4.4000	4.4000	4.4000	4.4000	+0.686%	1	321	-99.773%
2025-09-26	4.1600	4.3700	4.1600	4.3700	+9.250%	2	322	-99.771%
2025-09-24	4.1500	4.1500	4.0000	4.0000	0.000%	2	322	-99.750%
2025-09-18	4.0000	4.0000	4.0000	4.0000	+11.111%	1	321	-99.750%
2025-09-16	3.6500	3.6500	3.6000	3.6000	+10.429%	2	320	-99.722%
2025-09-15	3.2600	3.2600	3.2600	3.2600	-12.129%	4	319	-99.693%
2025-09-11	3.7100	3.7100	3.7100	3.7100	+1.644%	2	322	-99.730%
2025-09-05	3.6500	3.6500	3.6500	3.6500	-6.650%	1	320	-99.726%
2025-08-22	3.9100	3.9100	3.9100	3.9100	+16.024%	5	320	-99.744%
2025-08-14	3.3700	3.3700	3.3700	3.3700	-1.462%	3	325	-99.703%
2025-08-13	3.4200	3.4200	3.4200	3.4200	-2.286%	2	324	-99.708%
2025-08-04	3.7500	3.8000	3.5000	3.5000	-28.571%	14	322	-99.714%
2025-07-30	4.9000	4.9000	4.9000	4.9000	-25.191%	10	321	-99.796%
2025-07-18	6.5500	6.5500	6.5500	6.5500	-2.385%	20	311	-99.847%
2025-07-11	7.5000	7.5000	6.5000	6.7100	-6.154%	8	311	-99.851%
2025-07-10	6.3500	7.1500	6.3500	7.1500	+15.323%	24	304	-99.860%
2025-07-09	6.1400	6.2000	6.1400	6.2000	-4.615%	6	284	-99.839%
2025-06-24	6.5700	6.5700	6.5000	6.5000	+26.214%	2	289	-99.846%
2025-06-03	4.9000	5.1500	4.9000	5.1500	-11.966%	129	288	-99.806%
2025-05-28	5.8500	5.8500	5.8500	5.8500	+18.182%	10	192	-99.829%
2025-04-16	4.9500	4.9500	4.9500	4.9500	-18.182%	1	182	-99.798%
2025-04-09	6.0500	6.0500	6.0500	6.0500	+40.046%	1	182	-99.835%
2025-04-04	4.3200	4.3200	4.3200	4.3200	-0.690%	2	183	-99.769%
2025-04-03	4.3500	4.3500	4.3500	4.3500	-9.375%	1	183	-99.770%
2025-04-01	4.8000	4.8000	4.8000	4.8000	-4.573%	20	182	-99.792%
2025-03-28	5.1400	5.1400	5.0300	5.0300	-22.016%	4	162	-99.801%
2025-03-20	6.4500	6.4500	6.4500	6.4500	+5.738%	1	161	-99.845%
2025-03-10	6.1000	6.1000	6.1000	6.1000	+1.667%	1	160	-99.836%
2025-03-07	6.0000	6.0000	6.0000	6.0000	-11.765%	2	160	-99.833%
2025-03-04	6.8000	6.8000	6.8000	6.8000	-33.005%	59	160	-99.853%
2025-02-26	10.1500	10.1500	10.1500	10.1500	-5.051%	59	160	-99.901%
2025-01-27	10.6900	10.6900	10.6900	10.6900	+3.686%	3	102	-99.906%
2025-01-21	10.3700	10.3700	10.3100	10.3100	+6.289%	238	246	-99.903%
2025-01-14	9.4800	9.7000	9.4800	9.7000	+8.623%	239	246	-99.897%
2025-01-13	8.9500	8.9500	8.9300	8.9300	+6.436%	2	7	-99.888%
2025-01-10	8.3900	8.3900	8.3900	8.3900	-16.100%	6	6	-99.881%
2025-01-06	10.0000	10.0000	10.0000	10.0000	+7.296%	1	3	-99.900%
2025-01-02	9.3200	9.3200	9.3200	9.3200	-4.115%	1	2	-99.893%
2024-12-31	9.7200	9.7200	9.7200	9.7200	0.000%	1	0	-99.897%