Dark

CZR20270115C35
CZR Jan 15 2027 35.00 Call (CZR270115C00035000)
option OPRA

EOD

Jul 2, 2026

0.1500-25.000%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.1500	0.1500	0.1500	0.1500	-25.000%	3	3,551	0.000%
2026-07-01	0.0900	0.2000	0.0900	0.2000	+400.000%	8	3,551	-25.000%
2026-06-30	0.0400	0.0400	0.0400	0.0400	-33.333%	267	3,557	+275.000%
2026-06-25	0.0500	0.1100	0.0500	0.0600	+500.000%	234	3,824	+150.000%
2026-06-24	0.0100	0.0100	0.0100	0.0100	0.000%	1	3,962	+1,400.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	0.000%	120	3,962	+1,400.000%
2026-06-16	0.0100	0.0100	0.0100	0.0100	0.000%	287	3,894	+1,400.000%
2026-06-15	0.0100	0.0100	0.0100	0.0100	0.000%	58	3,859	+1,400.000%
2026-06-12	0.0100	0.0100	0.0100	0.0100	-80.000%	40	3,859	+1,400.000%
2026-06-11	0.0500	0.0500	0.0500	0.0500	+400.000%	1	3,819	+200.000%
2026-06-05	0.0100	0.0100	0.0100	0.0100	0.000%	100	3,819	+1,400.000%
2026-06-04	0.0100	0.0100	0.0100	0.0100	-83.333%	7	3,719	+1,400.000%
2026-06-02	0.0100	0.0600	0.0100	0.0600	+50.000%	23	3,712	+150.000%
2026-06-01	0.0400	0.0400	0.0400	0.0400	+300.000%	37	3,695	+275.000%
2026-05-29	0.1100	0.1100	0.0100	0.0100	-80.000%	53	3,685	+1,400.000%
2026-05-28	0.1500	0.2200	0.0500	0.0500	-91.667%	1,252	3,688	+200.000%
2026-05-27	0.6000	0.6000	0.6000	0.6000	+13.208%	5	2,453	-75.000%
2026-05-13	0.5300	0.5300	0.5300	0.5300	+32.500%	10	2,453	-71.698%
2026-05-08	0.5000	0.5000	0.4000	0.4000	-32.203%	16	2,443	-62.500%
2026-05-06	0.6100	0.6100	0.5900	0.5900	+47.500%	16	2,448	-74.576%
2026-05-04	0.4100	0.4100	0.4000	0.4000	-20.000%	16	2,448	-62.500%
2026-05-01	0.5000	0.5000	0.5000	0.5000	+56.250%	58	2,467	-70.000%
2026-04-30	0.3200	0.3200	0.3200	0.3200	-20.000%	2	2,467	-53.125%
2026-04-29	0.4000	0.4000	0.4000	0.4000	+300.000%	25	2,466	-62.500%
2026-04-28	0.3600	0.3600	0.1000	0.1000	-80.392%	86	2,441	+50.000%
2026-04-27	0.5100	0.5100	0.5100	0.5100	+13.333%	1	2,398	-70.588%
2026-04-23	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,397	-66.667%
2026-04-22	0.4500	0.4500	0.4100	0.4500	0.000%	15	2,396	-66.667%
2026-04-21	0.3800	0.4500	0.3500	0.4500	-22.414%	59	2,362	-66.667%
2026-04-20	0.4500	1.7000	0.4000	0.5800	+7.407%	58	2,362	-74.138%
2026-04-17	0.5000	0.6300	0.4500	0.5400	-8.475%	22	2,309	-72.222%
2026-04-16	0.5900	0.5900	0.5300	0.5900	+25.532%	15	2,292	-74.576%
2026-04-15	0.5100	0.5100	0.4700	0.4700	+17.500%	2	2,292	-68.085%
2026-04-14	0.5300	0.5300	0.4000	0.4000	-11.111%	7	2,292	-62.500%
2026-04-09	0.4500	0.4500	0.4500	0.4500	-10.000%	10	2,287	-66.667%
2026-04-08	0.5000	0.5000	0.5000	0.5000	+117.391%	10	2,277	-70.000%
2026-03-25	0.2800	0.3200	0.1600	0.2300	-30.303%	141	2,267	-34.783%
2026-03-23	0.3300	0.5900	0.2900	0.3300	-2.941%	63	2,126	-54.545%
2026-03-20	0.3400	0.3400	0.3400	0.3400	-32.000%	2	2,063	-55.882%
2026-03-19	0.5000	0.5000	0.5000	0.5000	+25.000%	14	2,061	-70.000%
2026-03-17	0.5000	0.8500	0.4000	0.4000	-29.825%	32	2,070	-62.500%
2026-03-16	0.5700	0.5700	0.5700	0.5700	-38.710%	2	2,073	-73.684%
2026-03-13	0.8200	0.9300	0.8200	0.9300	+40.909%	147	2,071	-83.871%
2026-03-12	0.6600	0.6600	0.6600	0.6600	-51.111%	1	1,924	-77.273%
2026-03-10	1.3500	1.3500	1.3500	1.3500	+17.391%	16	1,924	-88.889%
2026-03-06	1.1500	1.1500	1.1500	1.1500	+71.642%	1	1,924	-86.957%
2026-03-04	0.8500	0.8500	0.6700	0.6700	-48.462%	2	1,924	-77.612%
2026-02-18	1.5400	1.5400	1.3000	1.3000	+54.762%	19	1,924	-88.462%
2026-02-17	0.7700	0.8400	0.7700	0.8400	+7.692%	9	1,926	-82.143%
2026-02-13	0.8000	0.8500	0.7800	0.7800	-1.266%	15	1,929	-80.769%
2026-02-12	0.9400	0.9400	0.7400	0.7900	-28.829%	68	1,929	-81.013%
2026-02-06	1.1100	1.1100	1.1100	1.1100	-28.387%	1	1,873	-86.486%
2026-02-04	1.5500	1.5500	1.5500	1.5500	+32.479%	10	1,872	-90.323%
2026-01-29	1.1700	1.1700	1.1700	1.1700	-13.333%	2	1,882	-87.179%
2026-01-27	1.3500	1.3500	1.3500	1.3500	-10.000%	1	1,880	-88.889%
2026-01-26	1.5000	1.5000	1.5000	1.5000	-11.243%	1	1,880	-90.000%
2026-01-20	1.6900	1.6900	1.6900	1.6900	-24.215%	2	1,879	-91.124%
2026-01-16	2.2300	2.2300	2.2300	2.2300	-10.800%	2	1,879	-93.274%
2026-01-08	2.0500	2.5000	2.0500	2.5000	+16.822%	5	1,879	-94.000%
2026-01-05	2.1500	2.2000	2.1200	2.1400	+18.889%	300	1,607	-92.991%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-4.255%	1	1,607	-91.667%
2025-12-31	1.8800	1.8800	1.8800	1.8800	-30.370%	100	1,705	-92.021%
2025-12-15	2.7000	2.7000	2.7000	2.7000	+17.391%	1	1,705	-94.444%
2025-12-11	2.3000	2.3000	2.3000	2.3000	-2.542%	3	1,704	-93.478%
2025-12-08	2.3600	2.3600	2.3600	2.3600	+12.381%	1	1,707	-93.644%
2025-12-04	2.1000	2.1000	2.1000	2.1000	+12.903%	5	1,707	-92.857%
2025-11-25	2.0800	2.0800	1.8600	1.8600	+0.541%	4	1,707	-91.935%
2025-11-21	1.8500	1.8500	1.8500	1.8500	+5.114%	1	1,707	-91.892%
2025-11-11	1.7600	1.7600	1.7600	1.7600	+1.734%	10	1,717	-91.477%
2025-11-10	1.7300	1.7300	1.7300	1.7300	+2.367%	1	1,717	-91.329%
2025-11-07	1.6000	1.6900	1.6000	1.6900	-0.588%	23	1,717	-91.124%
2025-11-04	1.7000	1.7000	1.7000	1.7000	-3.955%	2	1,694	-91.176%
2025-11-03	1.7700	1.7700	1.7700	1.7700	+36.154%	3	1,695	-91.525%
2025-10-31	1.3000	1.3000	1.3000	1.3000	-2.256%	25	1,695	-88.462%
2025-10-30	1.3000	1.3300	1.2700	1.3300	-11.333%	28	1,695	-88.722%
2025-10-29	1.7100	1.7800	1.1000	1.5000	-31.193%	137	1,693	-90.000%
2025-10-28	2.1800	2.1800	2.1800	2.1800	-9.167%	12	1,786	-93.119%
2025-10-24	2.4000	2.4000	2.4000	2.4000	+6.667%	2	1,786	-93.750%
2025-10-20	2.2000	2.2500	2.2000	2.2500	+2.273%	10	1,784	-93.333%
2025-10-10	2.3700	2.3700	2.2000	2.2000	-10.204%	7	1,774	-93.182%
2025-10-09	2.4700	2.4800	2.4500	2.4500	-3.922%	66	1,788	-93.878%
2025-10-08	2.7700	2.7700	2.5500	2.5500	-32.361%	22	1,751	-94.118%
2025-10-06	3.7700	3.7900	3.7700	3.7700	-4.557%	5	1,740	-96.021%
2025-10-03	3.9500	3.9500	3.9500	3.9500	+19.697%	18	1,735	-96.203%
2025-10-02	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,745	-95.455%
2025-10-01	3.8000	3.8600	3.4000	3.4000	-5.556%	735	1,745	-95.588%
2025-09-30	3.6000	3.6000	3.6000	3.6000	-10.000%	1	1,395	-95.833%
2025-09-29	3.9000	4.0900	3.9000	4.0000	+3.896%	41	1,396	-96.250%
2025-09-26	3.6000	3.8500	3.5500	3.8500	+28.763%	34	1,418	-96.104%
2025-09-22	2.9400	2.9900	2.9400	2.9900	+3.460%	25	1,384	-94.983%
2025-09-12	2.8900	2.8900	2.8900	2.8900	-9.688%	12	1,384	-94.810%
2025-09-08	3.0000	3.2000	3.0000	3.2000	+14.286%	7	1,372	-95.313%
2025-09-03	2.8000	2.8000	2.8000	2.8000	-17.647%	1	1,368	-94.643%
2025-08-26	3.4000	3.4000	3.4000	3.4000	+0.592%	3	1,367	-95.588%
2025-08-22	3.1900	3.3800	3.1900	3.3800	+21.147%	56	1,367	-95.562%
2025-08-21	2.7600	2.7900	2.7200	2.7900	-2.787%	13	1,314	-94.624%
2025-08-20	2.8700	2.8700	2.8700	2.8700	+0.702%	2	1,312	-94.774%
2025-08-19	2.8500	2.8500	2.8500	2.8500	-1.724%	1	1,310	-94.737%
2025-08-14	2.7300	2.9000	2.7300	2.9000	+11.111%	7	1,310	-94.828%
2025-08-12	2.6300	2.6300	2.5600	2.6100	+6.098%	18	1,314	-94.253%
2025-08-08	2.6800	2.6800	2.3800	2.4600	+2.075%	893	1,316	-93.902%
2025-08-07	2.4400	2.4400	2.4100	2.4100	-38.205%	34	678	-93.776%
2025-07-31	3.9000	3.9000	3.9000	3.9000	-6.921%	100	668	-96.154%
2025-06-06	4.1900	4.1900	4.1900	4.1900	+4.750%	10	587	-96.420%
2025-06-05	4.0000	4.0000	4.0000	4.0000	-7.193%	20	582	-96.250%
2025-06-02	4.3700	4.3700	4.3100	4.3100	-17.905%	6	562	-96.520%
2025-05-23	5.2500	5.2500	5.2500	5.2500	-16.000%	4	560	-97.143%
2025-05-19	6.6000	6.6000	6.2500	6.2500	+13.020%	133	560	-97.600%
2025-04-24	5.4300	5.5300	5.4300	5.5300	+1.842%	11	427	-97.288%
2025-04-23	5.2600	5.4300	5.2600	5.4300	+18.043%	2	427	-97.238%
2025-04-08	4.7700	4.7700	4.6000	4.6000	+9.005%	57	427	-96.739%
2025-04-07	4.2200	4.2200	4.2200	4.2200	+1.687%	12	484	-96.445%
2025-04-03	4.3100	4.3100	4.0000	4.1500	-6.109%	12	472	-96.386%
2025-04-01	4.4100	4.4200	4.4100	4.4200	-2.857%	70	462	-96.606%
2025-03-28	4.6000	4.6000	4.5000	4.5500	-16.360%	210	395	-96.703%
2025-03-25	5.4400	5.4400	5.4400	5.4400	-0.730%	10	305	-97.243%
2025-03-24	5.4800	5.4800	5.4800	5.4800	+6.202%	20	298	-97.263%
2025-03-21	5.1500	5.1600	5.1500	5.1600	-10.105%	44	318	-97.093%
2025-03-11	5.9000	5.9000	5.7400	5.7400	+8.712%	18	298	-97.387%
2025-03-10	5.7000	5.7000	5.2800	5.2800	-5.036%	101	288	-97.159%
2025-03-07	5.1100	5.5600	5.1100	5.5600	-12.716%	10	187	-97.302%
2025-03-06	6.1500	6.3700	6.1500	6.3700	-7.413%	2	182	-97.645%
2025-03-05	6.8800	6.8800	6.8800	6.8800	-3.099%	10	180	-97.820%
2025-03-04	7.1000	7.1000	7.1000	7.1000	-27.919%	1	180	-97.887%
2025-02-21	9.8500	9.8500	9.8500	9.8500	-24.637%	2	180	-98.477%
2025-02-14	13.0700	13.0700	13.0700	13.0700	+11.709%	4	177	-98.852%
2025-02-13	11.7000	11.7000	11.7000	11.7000	+13.592%	238	287	-98.718%
2025-02-07	10.3000	10.3000	10.3000	10.3000	+10.753%	4	287	-98.544%
2025-01-23	9.2000	9.3000	9.2000	9.3000	-0.958%	4	287	-98.387%
2025-01-21	9.4700	9.4700	9.3900	9.3900	+0.968%	238	86	-98.403%
2025-01-17	9.3000	9.3000	9.3000	9.3000	+6.897%	10	86	-98.387%
2025-01-16	8.7000	8.7000	8.7000	8.7000	-2.247%	5	86	-98.276%
2025-01-14	8.6500	8.9000	8.6500	8.9000	+14.103%	27	81	-98.315%
2025-01-13	7.8000	7.8000	7.8000	7.8000	-18.325%	10	66	-98.077%
2025-01-06	9.5500	9.5500	9.5500	9.5500	+3.243%	5	56	-98.429%
2024-12-31	9.0000	9.2500	9.0000	9.2500	-0.964%	4	48	-98.378%
2024-12-20	9.3400	9.3400	9.3400	9.3400	+1.412%	1	48	-98.394%
2024-12-19	9.2100	9.2100	9.2100	9.2100	-17.768%	1	48	-98.371%
2024-11-18	11.2000	11.2000	11.2000	11.2000	-6.667%	20	47	-98.661%
2024-11-15	12.4000	12.7500	12.0000	12.0000	-9.366%	40	67	-98.750%
2024-11-14	13.2400	13.2400	13.2400	13.2400	+3.762%	5	67	-98.867%
2024-11-13	12.8500	12.8500	12.7600	12.7600	-2.670%	5	67	-98.824%
2024-11-12	13.2200	13.2200	13.1100	13.1100	-6.357%	20	68	-98.856%
2024-11-11	14.2500	14.2500	14.0000	14.0000	-2.845%	20	75	-98.929%
2024-11-08	14.4100	14.4100	14.4100	14.4100	+2.929%	20	93	-98.959%
2024-11-06	14.0000	14.0000	14.0000	14.0000	-4.437%	25	103	-98.929%
2024-11-01	14.6500	14.6500	14.6500	14.6500	-3.555%	50	125	-98.976%
2024-10-31	15.1200	15.1900	15.1200	15.1900	-1.683%	50	100	-99.013%
2024-10-30	15.4500	15.4500	15.4500	15.4500	0.000%	50	50	-99.029%