Dark

CZR20270115P20
CZR Jan 15 2027 20.00 Put (CZR270115P00020000)
option OPRA

Inactive

Jun 25, 2026

0.0900-10.000%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	0.0600	0.0900	0.0600	0.0900	-10.000%	16	5,205	0.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	+150.000%	1	5,219	-10.000%
2026-06-08	0.1600	0.1600	0.0400	0.0400	0.000%	5	5,219	+125.000%
2026-05-29	0.0800	0.0800	0.0400	0.0400	-20.000%	105	5,224	+125.000%
2026-05-28	0.0500	0.0500	0.0500	0.0500	-90.909%	3	5,289	+80.000%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-21.429%	3	5,292	-83.636%
2026-05-15	0.7000	0.7000	0.7000	0.7000	-24.731%	502	5,295	-87.143%
2026-05-13	0.9300	0.9300	0.9300	0.9300	-21.186%	50	5,797	-90.323%
2026-05-12	1.1800	1.1800	1.1800	1.1800	+31.111%	5	5,801	-92.373%
2026-05-05	0.9000	0.9000	0.9000	0.9000	+4.651%	250	5,801	-90.000%
2026-04-29	0.8700	0.8800	0.8600	0.8600	-21.818%	7	6,051	-89.535%
2026-04-13	1.1000	1.1000	1.1000	1.1000	-4.348%	10	6,058	-91.818%
2026-04-07	1.1500	1.1500	1.1500	1.1500	-1.709%	50	6,068	-92.174%
2026-04-06	1.2300	1.2300	1.1700	1.1700	-2.500%	2	6,068	-92.308%
2026-03-26	1.2000	1.2000	1.2000	1.2000	+20.000%	1	6,066	-92.500%
2026-03-20	1.0000	1.0000	1.0000	1.0000	+11.111%	48	6,066	-91.000%
2026-03-17	0.9000	0.9000	0.9000	0.9000	-10.000%	1	6,066	-90.000%
2026-03-16	1.0000	1.0000	1.0000	1.0000	+14.943%	1	6,067	-91.000%
2026-03-13	0.8700	0.8700	0.8700	0.8700	+8.750%	5	6,066	-89.655%
2026-03-12	0.8600	0.8600	0.8000	0.8000	-59.596%	26	6,071	-88.750%
2026-03-09	1.5800	1.9800	1.5000	1.9800	+13.143%	335	6,089	-95.455%
2026-03-05	1.7500	1.7500	1.7500	1.7500	-23.246%	1	6,078	-94.857%
2026-03-03	2.2800	2.2800	2.2800	2.2800	+14.000%	2	6,079	-96.053%
2026-03-02	2.0000	2.0000	2.0000	2.0000	-11.894%	1	6,079	-95.500%
2026-02-26	2.3000	2.6300	2.0000	2.2700	-40.263%	65	6,079	-96.035%
2026-02-24	3.8000	3.8000	3.8000	3.8000	+9.510%	1	6,029	-97.632%
2026-02-18	3.4700	3.4700	3.4700	3.4700	-18.353%	1	6,029	-97.406%
2026-02-17	4.2500	4.2500	4.2500	4.2500	-9.574%	4	6,029	-97.882%
2026-02-13	4.7000	4.7000	4.7000	4.7000	-1.674%	1	6,034	-98.085%
2026-02-12	4.8000	4.8000	4.7800	4.7800	+21.939%	3	6,034	-98.117%
2026-02-11	3.6900	3.9300	3.6900	3.9200	+8.287%	52	6,034	-97.704%
2026-02-06	3.6200	3.6200	3.6200	3.6200	+1.401%	1	5,988	-97.514%
2026-02-02	3.5700	3.5700	3.5700	3.5700	-3.514%	3	5,988	-97.479%
2026-01-30	3.7000	3.7000	3.6900	3.7000	+14.907%	3	5,990	-97.568%
2026-01-29	3.4500	3.4500	3.2200	3.2200	-0.923%	2	5,990	-97.205%
2026-01-28	3.2500	3.2500	3.2500	3.2500	-0.612%	4	5,991	-97.231%
2026-01-27	3.1200	3.2800	3.1200	3.2700	-0.909%	12	5,993	-97.248%
2026-01-26	2.7700	3.3000	2.7700	3.3000	+19.134%	6	5,998	-97.273%
2026-01-21	2.7200	2.7700	2.7000	2.7700	-4.811%	8	5,995	-96.751%
2026-01-20	2.8100	2.9100	2.8100	2.9100	+15.936%	4	5,995	-96.907%
2026-01-16	2.5300	2.5300	2.5100	2.5100	+1.210%	5	5,999	-96.414%
2026-01-15	2.4800	2.4800	2.4800	2.4800	-1.195%	1	5,999	-96.371%
2026-01-14	2.4800	2.5500	2.4800	2.5100	+0.400%	5	5,998	-96.414%
2026-01-12	2.5000	2.5000	2.5000	2.5000	+4.167%	500	5,999	-96.400%
2026-01-09	2.4000	2.4000	2.4000	2.4000	-8.745%	3	5,549	-96.250%
2026-01-06	2.6300	2.6300	2.6300	2.6300	-0.379%	1	5,552	-96.578%
2026-01-05	2.7300	2.7300	2.6400	2.6400	-3.297%	4	5,553	-96.591%
2025-12-30	2.7300	2.7300	2.7300	2.7300	+5.405%	1	5,553	-96.703%
2025-12-29	2.5900	2.5900	2.5900	2.5900	+1.172%	3	5,553	-96.525%
2025-12-26	2.5600	2.5600	2.5600	2.5600	-5.882%	1	5,553	-96.484%
2025-12-23	2.7200	2.7200	2.7200	2.7200	+4.615%	1	5,552	-96.691%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-9.722%	1	5,553	-96.538%
2025-12-19	3.1700	3.1700	2.8500	2.8800	-2.373%	6	5,553	-96.875%
2025-12-17	2.8300	2.9500	2.8300	2.9500	+3.509%	2	5,558	-96.949%
2025-12-12	2.8500	2.8500	2.8500	2.8500	-26.923%	2	5,558	-96.842%
2025-12-09	3.9000	3.9000	3.9000	3.9000	+19.266%	1	5,556	-97.692%
2025-12-01	3.2700	3.2700	3.2700	3.2700	-13.720%	2	5,555	-97.248%
2025-11-28	3.7900	3.7900	3.7900	3.7900	+11.471%	1	5,555	-97.625%
2025-11-26	3.4000	3.4000	3.4000	3.4000	-26.407%	1	5,557	-97.353%
2025-11-19	4.5200	4.6300	4.4800	4.6200	+12.683%	5	5,557	-98.052%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-12.017%	3	5,556	-97.805%
2025-11-14	4.6600	4.6600	4.6600	4.6600	-1.271%	1	5,559	-98.069%
2025-11-11	4.5000	4.7200	4.5000	4.7200	+4.889%	61	5,559	-98.093%
2025-11-10	4.5000	4.5000	4.5000	4.5000	-10.537%	10	5,608	-98.000%
2025-11-06	5.0300	5.0300	5.0300	5.0300	+2.653%	1	5,608	-98.211%
2025-11-04	4.9000	4.9000	4.9000	4.9000	+8.889%	1	5,608	-98.163%
2025-11-03	4.6000	4.6000	4.4000	4.5000	+2.273%	60	5,608	-98.000%
2025-10-31	4.4000	4.4000	4.4000	4.4000	-12.871%	6	5,608	-97.955%
2025-10-30	4.8000	5.0500	4.7900	5.0500	+10.503%	5,137	5,608	-98.218%
2025-10-29	4.3500	4.7500	4.2600	4.5700	+28.011%	5,239	6,584	-98.031%
2025-10-22	3.5700	3.5700	3.5700	3.5700	-0.833%	11	1,578	-97.479%
2025-10-20	3.7300	3.7300	3.6000	3.6000	-4.000%	2	1,578	-97.500%
2025-10-16	3.7500	3.7500	3.7500	3.7500	+4.167%	100	1,578	-97.600%
2025-10-14	3.6500	3.6500	3.5500	3.6000	+17.264%	184	1,534	-97.500%
2025-10-08	2.8500	3.0700	2.8500	3.0700	+12.454%	9	1,422	-97.068%
2025-10-07	2.6900	2.7300	2.6900	2.7300	+20.264%	4	1,420	-96.703%
2025-10-06	2.2700	2.2700	2.2700	2.2700	+10.732%	6	1,420	-96.035%
2025-09-29	2.1300	2.1300	2.0500	2.0500	-16.327%	2	1,420	-95.610%
2025-09-24	2.4500	2.4500	2.4500	2.4500	+0.823%	10	1,421	-96.327%
2025-09-23	2.4300	2.4300	2.4300	2.4300	-3.953%	4	1,431	-96.296%
2025-09-09	2.5300	2.5300	2.5300	2.5300	-0.784%	5	1,432	-96.443%
2025-09-04	2.5500	2.5500	2.5500	2.5500	-3.409%	1	1,427	-96.471%
2025-09-03	2.6500	2.6500	2.6400	2.6400	+15.284%	24	1,428	-96.591%
2025-08-28	2.2900	2.2900	2.2900	2.2900	-1.293%	1	1,427	-96.070%
2025-08-22	2.5000	2.5000	2.3200	2.3200	-9.375%	11	1,427	-96.121%
2025-08-15	2.5600	2.5600	2.5600	2.5600	+0.787%	2	1,427	-96.484%
2025-08-14	2.5900	2.5900	2.5400	2.5400	+1.600%	47	1,427	-96.457%
2025-08-13	2.6500	2.6500	2.5000	2.5000	-7.749%	23	1,397	-96.400%
2025-08-12	2.7100	2.7100	2.7100	2.7100	-7.192%	1	1,417	-96.679%
2025-08-11	2.9200	2.9200	2.9200	2.9200	+2.456%	1	1,418	-96.918%
2025-08-07	2.7500	2.8500	2.7500	2.8500	+9.195%	3	1,417	-96.842%
2025-08-05	2.6500	2.6500	2.5300	2.6100	+1.953%	22	1,418	-96.552%
2025-08-04	2.5600	2.5600	2.5600	2.5600	+7.113%	4	1,419	-96.484%
2025-07-31	2.3200	2.3900	2.3200	2.3900	+8.636%	2	1,415	-96.234%
2025-07-30	2.2000	2.2000	2.2000	2.2000	+4.762%	20	1,413	-95.909%
2025-07-29	2.2500	2.2600	2.1000	2.1000	+3.960%	1,006	1,413	-95.714%
2025-07-21	2.0200	2.0200	2.0200	2.0200	-1.942%	20	1,729	-95.545%
2025-07-18	2.0800	2.0800	2.0200	2.0600	+3.518%	801	1,709	-95.631%
2025-07-17	1.9000	1.9900	1.9000	1.9900	-2.927%	17	1,008	-95.477%
2025-07-14	2.0500	2.0500	2.0500	2.0500	-6.393%	2	1,008	-95.610%
2025-07-09	2.1900	2.1900	2.1900	2.1900	-9.877%	54	1,008	-95.890%
2025-06-26	2.4300	2.4300	2.4300	2.4300	-13.214%	2	1,067	-96.296%
2025-06-18	2.8000	2.8000	2.8000	2.8000	-9.677%	10	1,067	-96.786%
2025-06-04	3.1000	3.1000	3.1000	3.1000	+2.649%	10	1,067	-97.097%
2025-06-03	3.0200	3.0200	3.0200	3.0200	-5.919%	10	1,067	-97.020%
2025-06-02	3.2100	3.2100	3.2100	3.2100	+23.938%	2	1,067	-97.196%
2025-05-13	2.5000	2.6200	2.4900	2.5900	-16.452%	6	1,067	-96.525%
2025-05-09	3.1000	3.1000	3.1000	3.1000	-6.061%	10	1,067	-97.097%
2025-05-08	3.3000	3.3000	3.3000	3.3000	+3.125%	5	1,067	-97.273%
2025-05-02	3.2000	3.2000	3.2000	3.2000	-24.706%	50	1,067	-97.188%
2025-04-29	4.2500	4.2500	4.2500	4.2500	+23.907%	1	1,067	-97.882%
2025-04-28	3.4300	3.4300	3.4300	3.4300	-15.309%	4	1,066	-97.376%
2025-04-14	3.9700	4.0500	3.9000	4.0500	-5.814%	3	1,070	-97.778%
2025-04-11	4.1300	4.3000	4.1300	4.3000	+16.848%	6	1,071	-97.907%
2025-04-10	3.6800	3.6800	3.6800	3.6800	-4.167%	1	1,072	-97.554%
2025-04-09	4.6800	4.6800	3.8400	3.8400	-16.522%	10	1,073	-97.656%
2025-04-07	4.6000	4.6000	4.6000	4.6000	-2.748%	1	1,082	-98.043%
2025-04-04	4.5700	4.9000	4.5700	4.7300	+17.370%	14	1,082	-98.097%
2025-04-03	3.8100	4.0600	2.3600	4.0300	+18.529%	13	1,081	-97.767%
2025-04-02	3.4000	3.4000	3.4000	3.4000	+7.937%	1	1,071	-97.353%
2025-03-28	3.1500	3.1500	3.1500	3.1500	+2.273%	2	1,071	-97.143%
2025-03-13	3.0800	3.0800	3.0800	3.0800	+6.207%	2	1,070	-97.078%
2025-03-11	2.9000	2.9000	2.9000	2.9000	-1.695%	1	1,070	-96.897%
2025-03-10	2.9500	2.9500	2.9500	2.9500	+35.321%	1	1,070	-96.949%
2025-03-05	2.1800	2.1800	2.1800	2.1800	+12.371%	10	1,070	-95.872%
2025-03-03	1.9400	1.9400	1.9400	1.9400	+45.865%	54	1,065	-95.361%
2025-02-18	1.3300	1.3300	1.3300	1.3300	-2.920%	3	1,011	-93.233%
2025-02-14	1.3700	1.3700	1.3700	1.3700	-10.458%	20	1,008	-93.431%
2025-01-21	1.6900	1.6900	1.5300	1.5300	-25.728%	22	997	-94.118%
2025-01-15	1.8800	2.0600	1.8800	2.0600	-6.364%	2	997	-95.631%
2025-01-13	2.0900	2.2000	2.0900	2.2000	+6.796%	2	997	-95.909%
2025-01-08	2.0600	2.0600	2.0600	2.0600	+28.750%	2	997	-95.631%
2024-11-05	1.6000	1.6000	1.6000	1.6000	+10.345%	10	997	-94.375%
2024-10-30	1.5500	1.5500	1.4500	1.4500	0.000%	16	997	-93.793%
2024-10-21	1.4200	1.4500	1.4100	1.4500	0.000%	982	982	-93.793%