Dark

CZR20270115P15
CZR Jan 15 2027 15.00 Put (CZR270115P00015000)
option OPRA

EOD

Jul 1, 2026

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0100	0.0100	0.0100	0.0100	0.000%	10	4,701	0.000%
2026-06-30	0.0100	0.0100	0.0100	0.0100	0.000%	10	4,701	0.000%
2026-06-29	0.0100	0.0100	0.0100	0.0100	0.000%	118	4,701	0.000%
2026-06-26	0.0200	0.0200	0.0100	0.0100	-87.500%	61	4,606	0.000%
2026-06-25	0.0800	0.0800	0.0800	0.0800	+700.000%	1	4,631	-87.500%
2026-06-24	0.0100	0.0100	0.0100	0.0100	-50.000%	155	4,631	0.000%
2026-06-23	0.0200	0.0200	0.0200	0.0200	+100.000%	2	4,626	-50.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	0.000%	9	4,626	0.000%
2026-06-16	0.0100	0.0100	0.0100	0.0100	0.000%	18	4,626	0.000%
2026-06-15	0.0200	0.0600	0.0100	0.0100	-75.000%	122	4,626	0.000%
2026-06-11	0.0200	0.0400	0.0200	0.0400	+100.000%	32	4,622	-75.000%
2026-06-09	0.0100	0.0200	0.0100	0.0200	-50.000%	102	4,623	-50.000%
2026-06-08	0.0100	0.0400	0.0100	0.0400	+100.000%	122	4,615	-75.000%
2026-06-03	0.0300	0.0400	0.0200	0.0200	-71.429%	373	4,621	-50.000%
2026-06-01	0.0500	0.0700	0.0100	0.0700	+250.000%	4	4,633	-85.714%
2026-05-29	0.0200	0.0200	0.0200	0.0200	-33.333%	50	4,635	-50.000%
2026-05-28	0.0400	0.0800	0.0200	0.0300	-83.333%	46	4,685	-66.667%
2026-05-26	0.3000	0.3000	0.1800	0.1800	+28.571%	2	4,696	-94.444%
2026-05-21	0.1300	0.2500	0.1300	0.1400	-6.667%	29	4,696	-92.857%
2026-05-19	0.3000	0.3000	0.1500	0.1500	-57.143%	5	4,706	-93.333%
2026-04-29	0.3500	0.3500	0.3500	0.3500	+6.061%	1	4,706	-97.143%
2026-04-28	0.4500	0.4500	0.3300	0.3300	-5.714%	159	4,707	-96.970%
2026-04-23	0.3500	0.3500	0.3500	0.3500	-2.778%	2	4,864	-97.143%
2026-04-22	0.5500	0.5500	0.3600	0.3600	-12.195%	17	4,864	-97.222%
2026-04-15	0.4900	0.4900	0.4100	0.4100	-16.327%	7	4,864	-97.561%
2026-04-13	0.4900	0.4900	0.4900	0.4900	-24.615%	1	4,864	-97.959%
2026-04-06	0.6500	0.6500	0.6500	0.6500	+96.970%	4	4,865	-98.462%
2026-04-01	0.3300	0.3300	0.3300	0.3300	-34.000%	1	4,865	-96.970%
2026-03-30	0.5000	0.5000	0.5000	0.5000	+21.951%	1	4,866	-98.000%
2026-03-20	0.4100	0.4100	0.4100	0.4100	-4.651%	1	4,867	-97.561%
2026-03-18	0.4300	0.4300	0.4300	0.4300	+65.385%	2	4,868	-97.674%
2026-03-16	0.2600	0.2600	0.2600	0.2600	-16.129%	1	4,868	-96.154%
2026-03-13	0.4100	0.4100	0.2500	0.3100	-11.429%	16	4,869	-96.774%
2026-03-12	0.2500	0.3500	0.2500	0.3500	-45.313%	16	4,875	-97.143%
2026-03-10	0.7300	0.7300	0.6400	0.6400	-20.000%	2	4,891	-98.438%
2026-03-09	0.8000	0.8000	0.8000	0.8000	-14.894%	6	4,891	-98.750%
2026-03-05	0.5000	0.9400	0.5000	0.9400	+10.588%	67	4,917	-98.936%
2026-02-27	0.8500	0.8500	0.8500	0.8500	-12.371%	2	4,930	-98.824%
2026-02-26	1.3000	1.3000	0.9700	0.9700	-58.723%	3	4,932	-98.969%
2026-02-23	2.3500	2.3500	2.3500	2.3500	+58.784%	1	4,934	-99.574%
2026-02-18	1.4800	1.4800	1.4800	1.4800	-28.502%	5	4,935	-99.324%
2026-02-17	2.3000	2.3200	2.0700	2.0700	-5.479%	74	4,940	-99.517%
2026-02-13	2.0900	2.1900	2.0900	2.1900	+4.785%	52	4,917	-99.543%
2026-02-12	2.0000	2.0900	2.0000	2.0900	+35.714%	14	4,917	-99.522%
2026-02-02	1.7300	1.7300	1.5400	1.5400	-9.412%	2	4,904	-99.351%
2026-01-30	1.6500	1.7000	1.6500	1.7000	+13.333%	5	4,903	-99.412%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+15.385%	4	4,904	-99.333%
2026-01-20	1.2000	1.3000	1.2000	1.3000	+18.182%	20	4,900	-99.231%
2026-01-16	1.0700	1.1000	1.0700	1.1000	0.000%	6	4,885	-99.091%
2026-01-15	1.1000	1.1000	1.1000	1.1000	-1.786%	13	4,885	-99.091%
2026-01-06	1.1200	1.1200	1.1200	1.1200	+8.738%	3	4,885	-99.107%
2025-12-30	1.0300	1.0300	1.0300	1.0300	-5.505%	10	4,885	-99.029%
2025-12-26	1.0900	1.0900	1.0900	1.0900	-16.154%	9	4,875	-99.083%
2025-12-22	1.3000	1.3000	1.3000	1.3000	+4.839%	2	4,882	-99.231%
2025-12-19	1.2400	1.2400	1.2100	1.2400	-6.061%	6	4,882	-99.194%
2025-12-15	1.3500	1.3500	1.3200	1.3200	+4.762%	9	4,886	-99.242%
2025-12-12	1.3100	1.3100	1.2600	1.2600	-3.077%	12	4,881	-99.206%
2025-12-11	1.3000	1.3000	1.3000	1.3000	-7.143%	50	4,886	-99.231%
2025-12-10	1.4000	1.4000	1.4000	1.4000	-3.448%	1	4,836	-99.286%
2025-12-09	1.4500	1.4500	1.4500	1.4500	+1.399%	100	4,836	-99.310%
2025-12-03	1.4200	1.4500	1.4200	1.4300	+0.704%	3	4,836	-99.301%
2025-12-02	1.4500	1.4500	1.4200	1.4200	-12.346%	100	4,837	-99.296%
2025-11-26	1.5900	1.6200	1.5900	1.6200	-14.286%	4	4,835	-99.383%
2025-11-24	1.8900	1.8900	1.8900	1.8900	-4.061%	3	4,835	-99.471%
2025-11-21	1.9500	1.9700	1.9500	1.9700	-12.054%	141	4,836	-99.492%
2025-11-19	2.1800	2.2500	2.1800	2.2400	+5.164%	73	4,696	-99.554%
2025-11-18	2.1900	2.1900	2.1300	2.1300	-2.294%	7	4,693	-99.531%
2025-11-13	2.1900	2.1900	2.1800	2.1800	-1.357%	2	4,692	-99.541%
2025-11-11	2.2000	2.2700	2.1400	2.2100	-14.341%	14	4,691	-99.548%
2025-11-06	2.5800	2.5800	2.5800	2.5800	+20.000%	1	4,677	-99.612%
2025-11-05	2.1500	2.1500	2.1500	2.1500	-4.867%	1	4,677	-99.535%
2025-10-31	2.5000	2.5000	2.2600	2.2600	-7.377%	3	4,676	-99.558%
2025-10-30	2.3000	2.4400	2.3000	2.4400	+8.444%	45	4,676	-99.590%
2025-10-29	2.0000	2.2500	2.0000	2.2500	+36.364%	120	4,676	-99.556%
2025-10-23	1.6500	1.6500	1.6300	1.6500	-0.602%	2,404	4,616	-99.394%
2025-10-22	1.6500	1.6600	1.6500	1.6600	-1.775%	50	4,627	-99.398%
2025-10-21	1.7100	1.7300	1.6900	1.6900	-1.170%	85	4,621	-99.408%
2025-10-20	1.8000	1.8000	1.7100	1.7100	-8.065%	4	4,538	-99.415%
2025-10-17	1.8800	1.9500	1.8600	1.8600	+6.897%	120	4,537	-99.462%
2025-10-14	1.7500	1.7600	1.7400	1.7400	+12.258%	80	4,517	-99.425%
2025-10-10	1.5500	1.5500	1.5500	1.5500	+6.897%	16	4,439	-99.355%
2025-10-08	1.3400	1.4500	1.3300	1.4500	+16.935%	53	4,439	-99.310%
2025-10-07	1.2000	1.2400	1.1800	1.2400	+11.712%	5	4,426	-99.194%
2025-09-17	1.1100	1.1100	1.1100	1.1100	-2.632%	20	4,426	-99.099%
2025-09-09	1.1400	1.1400	1.1400	1.1400	+14.000%	5	4,436	-99.123%
2025-08-28	1.0300	1.0300	1.0000	1.0000	-23.664%	102	4,431	-99.000%
2025-08-08	1.2500	1.3100	1.2500	1.3100	+4.800%	11	4,329	-99.237%
2025-08-07	1.2700	1.2800	1.2500	1.2500	0.000%	12	4,318	-99.200%
2025-08-06	1.2500	1.2500	1.2500	1.2500	+4.167%	2	4,317	-99.200%
2025-08-05	1.1400	1.2700	1.1400	1.2000	+2.564%	2,853	4,316	-99.167%
2025-08-04	1.2000	1.3500	0.7000	1.1700	+17.000%	2,587	5,817	-99.145%
2025-07-29	1.0000	1.0000	1.0000	1.0000	-1.961%	1	3,433	-99.000%
2025-07-21	0.9800	1.0200	0.9800	1.0200	-1.923%	2	3,432	-99.020%
2025-07-15	0.9900	1.0400	0.9900	1.0400	+15.556%	2	3,432	-99.038%
2025-07-14	0.9000	0.9000	0.9000	0.9000	-21.739%	30	3,432	-98.889%
2025-06-24	1.1300	1.1900	1.1300	1.1500	-24.837%	5	3,406	-99.130%
2025-06-17	1.4600	1.5300	1.4600	1.5300	+5.517%	11	3,407	-99.346%
2025-06-16	1.4500	1.4500	1.4500	1.4500	-3.974%	38	3,399	-99.310%
2025-06-13	1.5100	1.5100	1.5100	1.5100	-5.031%	110	3,367	-99.338%
2025-06-03	1.5900	1.5900	1.5900	1.5900	-7.018%	10	3,312	-99.371%
2025-06-02	1.6500	1.7100	1.6500	1.7100	+10.323%	4	3,312	-99.415%
2025-05-23	1.4400	1.5700	1.4400	1.5500	-6.627%	8	3,316	-99.355%
2025-05-08	1.6600	1.6600	1.6600	1.6600	+5.732%	2	3,316	-99.398%
2025-05-02	1.6400	1.6400	1.5700	1.5700	-4.848%	4	3,317	-99.363%
2025-05-01	1.7000	1.7800	1.6500	1.6500	-6.250%	4	3,318	-99.394%
2025-04-30	1.6000	1.7600	1.6000	1.7600	+7.975%	10	3,318	-99.432%
2025-04-29	1.6500	1.7800	1.6300	1.6300	-5.233%	13	3,323	-99.387%
2025-04-28	1.7100	1.7200	1.6700	1.7200	+10.968%	42	3,312	-99.419%
2025-04-25	1.6700	1.6700	1.5500	1.5500	-24.390%	4	3,350	-99.355%
2025-04-17	2.0700	2.0700	2.0500	2.0500	+3.535%	40	3,352	-99.512%
2025-04-14	1.9800	1.9800	1.9800	1.9800	-7.907%	1	3,352	-99.495%
2025-04-11	2.2700	2.6000	2.1200	2.1500	-6.926%	1,486	3,351	-99.535%
2025-04-10	2.3000	2.3300	2.0800	2.3100	+19.072%	1,595	3,642	-99.567%
2025-04-09	2.1400	2.4600	1.8300	1.9400	-25.385%	1,792	2,110	-99.485%
2025-04-08	2.4300	2.6000	2.4300	2.6000	+0.386%	84	397	-99.615%
2025-04-04	2.5900	2.5900	2.5900	2.5900	+28.856%	6	320	-99.614%
2025-04-03	2.0100	2.0100	2.0100	2.0100	+5.789%	2	317	-99.502%
2025-03-31	1.9000	1.9000	1.9000	1.9000	+11.765%	1	315	-99.474%
2025-03-28	1.5800	1.7000	1.5400	1.7000	+20.567%	490	315	-99.412%
2025-03-27	1.4300	1.4300	1.4100	1.4100	-3.425%	400	405	-99.291%
2025-03-26	1.4100	1.5500	1.4100	1.4600	+1.389%	411	606	-99.315%
2025-03-25	1.4200	1.4400	1.4200	1.4400	+13.386%	200	205	-99.306%
2025-03-19	1.2700	1.2700	1.2700	1.2700	0.000%	5	5	-99.213%