Dark

CZR20270115P25
CZR Jan 15 2027 25.00 Put (CZR270115P00025000)
option OPRA

EOD

Sep 22, 2026

0.0100-88.889%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	0.0100	0.0100	0.0100	0.0100	-88.889%	2	1,588	0.000%
2026-09-21	0.0900	0.0900	0.0900	0.0900	+12.500%	1	1,588	-88.889%
2026-09-18	0.1000	0.1000	0.0800	0.0800	+60.000%	2	1,588	-87.500%
2026-09-14	0.0500	0.0500	0.0500	0.0500	-68.750%	7	1,588	-80.000%
2026-07-13	0.1600	0.1600	0.1600	0.1600	+220.000%	3	1,588	-93.750%
2026-07-08	0.2000	0.2000	0.0500	0.0500	-75.000%	15	1,591	-80.000%
2026-07-02	0.2000	0.2000	0.2000	0.2000	+900.000%	1	1,602	-95.000%
2026-07-01	0.0200	0.0200	0.0200	0.0200	-98.198%	1	1,602	-50.000%
2026-06-24	1.1100	1.1100	1.1100	1.1100	+1,010.000%	1	1,602	-99.099%
2026-06-22	0.1000	0.1000	0.1000	0.1000	-52.381%	15	1,603	-90.000%
2026-06-05	0.2100	0.2100	0.2100	0.2100	+40.000%	2	1,603	-95.238%
2026-06-03	0.1500	0.1500	0.1500	0.1500	+87.500%	245	1,605	-93.333%
2026-06-01	0.0800	0.0800	0.0800	0.0800	-60.000%	160	1,847	-87.500%
2026-05-29	0.2000	0.2000	0.2000	0.2000	+81.818%	1	1,847	-95.000%
2026-05-28	0.0800	0.1100	0.0800	0.1100	-93.889%	6	1,848	-90.909%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-2.174%	5	1,848	-99.444%
2026-05-18	1.8600	1.8600	1.8400	1.8400	-5.155%	10	1,861	-99.457%
2026-05-15	1.9400	1.9400	1.9400	1.9400	+6.011%	1	1,861	-99.485%
2026-05-12	1.8600	1.8600	1.8300	1.8300	+4.571%	3	1,861	-99.454%
2026-05-11	1.7200	1.9600	1.7200	1.7500	-2.778%	67	1,858	-99.429%
2026-05-01	1.8000	1.8000	1.8000	1.8000	-11.765%	1	1,806	-99.444%
2026-04-29	2.0400	2.0400	2.0400	2.0400	+10.270%	1	1,806	-99.510%
2026-04-27	1.8500	1.8500	1.8500	1.8500	-2.632%	1	1,807	-99.459%
2026-04-24	1.9000	1.9000	1.9000	1.9000	-5.000%	1	1,807	-99.474%
2026-04-17	2.0000	2.0000	2.0000	2.0000	-16.667%	5	1,807	-99.500%
2026-03-27	2.3000	2.4000	2.3000	2.4000	+4.348%	3	1,812	-99.583%
2026-03-26	2.3000	2.3000	2.3000	2.3000	+8.491%	2	1,811	-99.565%
2026-03-23	2.0000	2.1200	2.0000	2.1200	+21.143%	14	1,811	-99.528%
2026-03-12	1.7500	1.7500	1.7500	1.7500	-63.542%	2	1,802	-99.429%
2026-03-05	4.8000	4.8000	4.8000	4.8000	-20.398%	1	1,800	-99.792%
2026-02-26	6.0500	6.0500	6.0300	6.0300	-12.609%	15	1,800	-99.834%
2026-02-24	6.9000	6.9000	6.9000	6.9000	-0.719%	1	1,798	-99.855%
2026-02-23	7.0000	7.0000	6.9500	6.9500	-12.579%	2	1,798	-99.856%
2026-02-17	7.9500	7.9500	7.9500	7.9500	+25.990%	1	1,798	-99.874%
2026-02-05	6.3100	6.3100	6.3100	6.3100	+5.167%	2	1,797	-99.842%
2026-01-27	6.0000	6.0000	6.0000	6.0000	+14.286%	1	1,797	-99.833%
2026-01-07	5.4000	5.4000	5.2500	5.2500	+5.422%	2	1,797	-99.810%
2026-01-05	4.9800	4.9800	4.9800	4.9800	+0.606%	3	1,799	-99.799%
2025-12-29	4.8500	4.9500	4.8500	4.9500	-4.990%	4	1,799	-99.798%
2025-12-18	5.2100	5.2100	5.2100	5.2100	-4.052%	1	1,799	-99.808%
2025-12-16	5.4300	5.4300	5.4300	5.4300	-2.162%	1	1,800	-99.816%
2025-12-15	5.5800	5.6000	5.5500	5.5500	-1.246%	50	1,801	-99.820%
2025-12-08	5.6200	5.6200	5.6200	5.6200	-7.107%	1	1,801	-99.822%
2025-11-26	6.0500	6.0500	6.0500	6.0500	-24.375%	1	1,800	-99.835%
2025-11-14	8.0000	8.0000	8.0000	8.0000	+2.960%	1	1,800	-99.875%
2025-11-11	7.7700	7.7700	7.7700	7.7700	+3.187%	1	1,800	-99.871%
2025-11-10	7.5300	7.5300	7.5300	7.5300	-7.266%	1	1,800	-99.867%
2025-10-30	8.2700	8.2700	8.1200	8.1200	+0.247%	11	1,799	-99.877%
2025-10-29	7.0000	8.1000	7.0000	8.1000	+38.462%	6	1,810	-99.877%
2025-10-24	5.8500	5.8500	5.8500	5.8500	-12.425%	1	1,810	-99.829%
2025-10-17	6.6800	6.6800	6.6800	6.6800	-0.299%	1	1,810	-99.850%
2025-10-14	6.7000	6.7000	6.7000	6.7000	+0.752%	1	1,809	-99.851%
2025-10-13	6.6500	6.6500	6.6500	6.6500	+52.523%	1	1,809	-99.850%
2025-09-30	4.3600	4.3600	4.3600	4.3600	+9.000%	1	1,809	-99.771%
2025-09-29	4.0600	4.0600	4.0000	4.0000	-14.530%	2	1,809	-99.750%
2025-09-15	4.6200	4.6800	4.6200	4.6800	-3.306%	3	1,810	-99.786%
2025-09-12	4.8400	4.8400	4.8400	4.8400	+5.217%	1	1,810	-99.793%
2025-09-10	4.6000	4.6000	4.6000	4.6000	-1.075%	1	1,811	-99.783%
2025-09-09	4.6500	4.6500	4.6500	4.6500	+2.423%	1	1,810	-99.785%
2025-09-05	4.5500	4.6000	4.5400	4.5400	-6.392%	3	1,811	-99.780%
2025-09-04	4.7300	4.8500	4.7300	4.8500	-1.623%	2	1,810	-99.794%
2025-09-03	4.9300	4.9300	4.9300	4.9300	+20.833%	1	1,811	-99.797%
2025-08-28	4.0800	4.0800	4.0800	4.0800	-2.857%	1	1,810	-99.755%
2025-08-27	4.3800	4.3800	4.2000	4.2000	-1.869%	4	1,809	-99.762%
2025-08-25	4.2800	4.2800	4.2800	4.2800	-0.696%	1	1,806	-99.766%
2025-08-22	4.4000	4.4000	4.3000	4.3100	-8.298%	5	1,807	-99.768%
2025-08-15	4.7000	4.7000	4.7000	4.7000	+3.297%	2	1,806	-99.787%
2025-08-13	4.6600	4.6600	4.5500	4.5500	-12.500%	4	1,806	-99.780%
2025-08-07	5.2000	5.2000	5.2000	5.2000	+5.051%	4	1,805	-99.808%
2025-08-06	4.9000	4.9500	4.8900	4.9500	+2.911%	1,411	1,805	-99.798%
2025-08-05	4.8100	4.8100	4.8100	4.8100	+1.691%	1	2,414	-99.792%
2025-08-04	4.6000	4.7300	4.6000	4.7300	+1.940%	64	2,415	-99.789%
2025-08-01	4.6400	4.6400	4.6400	4.6400	+16.000%	1	2,351	-99.784%
2025-07-30	4.1000	4.1000	4.0000	4.0000	+10.193%	1,416	2,350	-99.750%
2025-07-28	3.6300	3.6300	3.6300	3.6300	-5.714%	1	944	-99.725%
2025-07-22	3.8500	3.8500	3.8500	3.8500	+2.667%	5	943	-99.740%
2025-07-21	3.7700	3.8800	3.6000	3.7500	+1.351%	400	938	-99.733%
2025-07-09	3.7000	3.7000	3.7000	3.7000	-5.128%	1	539	-99.730%
2025-07-01	3.9000	3.9000	3.9000	3.9000	-16.488%	10	539	-99.744%
2025-06-23	4.6700	4.6700	4.6700	4.6700	-9.671%	10	529	-99.786%
2025-06-17	5.1500	5.1700	5.1500	5.1700	+1.373%	2	539	-99.807%
2025-06-16	5.1000	5.1000	5.1000	5.1000	+11.842%	3	541	-99.804%
2025-06-10	4.6600	4.6800	4.5600	4.5600	-13.308%	3	538	-99.781%
2025-06-05	5.2000	5.2600	5.2000	5.2600	-0.190%	7	541	-99.810%
2025-06-04	5.2700	5.2700	5.2700	5.2700	+3.333%	10	524	-99.810%
2025-06-03	5.1000	5.1000	5.1000	5.1000	-4.673%	5	524	-99.804%
2025-06-02	5.3500	5.3500	5.3500	5.3500	+5.315%	1	522	-99.813%
2025-05-30	5.0800	5.0800	5.0800	5.0800	+0.395%	2	522	-99.803%
2025-05-05	5.0600	5.0600	5.0600	5.0600	-0.784%	1	522	-99.802%
2025-05-02	5.1000	5.1000	5.1000	5.1000	-5.730%	2	523	-99.804%
2025-04-30	5.4100	5.4100	5.4100	5.4100	-6.401%	1	524	-99.815%
2025-04-22	5.7800	5.7800	5.7800	5.7800	-9.688%	1	523	-99.827%
2025-04-16	6.4000	6.4000	6.4000	6.4000	+0.313%	1	524	-99.844%
2025-04-14	6.4300	6.4300	6.3800	6.3800	+5.629%	2	525	-99.843%
2025-04-09	6.0400	6.0400	6.0400	6.0400	-19.143%	1	523	-99.834%
2025-04-04	6.9500	7.4700	6.9500	7.4700	+31.053%	4	523	-99.866%
2025-04-02	5.8300	5.8300	5.6000	5.7000	-4.362%	13	523	-99.825%
2025-03-31	5.9600	5.9600	5.9600	5.9600	+32.444%	2	514	-99.832%
2025-03-19	4.5000	4.5000	4.5000	4.5000	-10.000%	1	512	-99.778%
2025-03-18	5.0000	5.0000	5.0000	5.0000	+2.881%	1	512	-99.800%
2025-03-14	4.8600	4.8600	4.8600	4.8600	-8.302%	2	513	-99.794%
2025-03-13	5.1000	5.3000	5.1000	5.3000	+1.338%	504	10	-99.811%
2025-03-12	5.0600	5.2300	5.0600	5.2300	+2.549%	4	10	-99.809%
2025-03-10	5.1000	5.1000	5.1000	5.1000	+1.796%	1	6	-99.804%
2025-03-07	5.0100	5.0100	5.0100	5.0100	+63.192%	2	5	-99.800%
2025-02-24	2.9700	3.0700	2.9700	3.0700	+4.422%	2	5	-99.674%
2025-02-07	2.8100	2.9400	2.8100	2.9400	+1.031%	4	5	-99.660%
2025-01-30	2.8000	2.9100	2.8000	2.9100	-1.020%	2	5	-99.656%
2025-01-28	2.8500	2.9400	2.8500	2.9400	-6.070%	2	5	-99.660%
2025-01-27	2.9200	3.1300	2.9200	3.1300	+1.954%	2	5	-99.681%
2025-01-24	2.9800	3.0700	2.9800	3.0700	-5.828%	4	5	-99.674%
2025-01-22	3.1600	3.2600	3.1600	3.2600	-4.956%	2	5	-99.693%
2025-01-17	3.3500	3.4300	3.3500	3.4300	-3.107%	4	5	-99.708%
2025-01-16	3.3400	3.5400	3.3400	3.5400	+4.118%	2	5	-99.718%
2025-01-15	3.2800	3.4000	3.2800	3.4000	-13.924%	2	5	-99.706%
2025-01-13	3.9500	3.9500	3.9500	3.9500	+2.597%	1	5	-99.747%
2025-01-10	3.8500	3.8500	3.8500	3.8500	+3.495%	6	4	-99.740%
2024-12-19	3.7200	3.7200	3.7200	3.7200	0.000%	1	1	-99.731%